VXF Historical Prices

Summary

Key Stock Metrics

146.68

(April 7, 2025)

52-Week Low

223.64

(January 22, 2026)

52-Week High

223.64

(January 22, 2026)

All-Time High

214.93

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-04	16.50	21.56	15.75	18.44	17920500
1999-11-05	20.50	21.00	17.38	18.50	3021000
1999-11-08	19.72	21.38	18.75	21.13	1827700
1999-11-09	22.44	26.75	21.75	23.50	3659500
1999-11-10	24.19	24.31	22.00	22.69	1040100
1999-11-11	23.31	23.81	20.31	20.31	659200
1999-11-12	20.50	22.25	19.13	20.63	621600
1999-11-15	20.94	21.50	19.63	21.00	417000
1999-11-16	21.19	23.00	20.88	21.81	483700
1999-11-17	21.94	22.50	21.50	21.94	397100
1999-11-18	22.50	22.50	20.00	20.19	703700
1999-11-19	23.00	23.88	22.13	23.88	965300
1999-11-22	24.13	26.47	23.88	24.00	1254900
1999-11-23	24.78	25.13	23.88	25.00	436200
1999-11-24	25.19	26.88	25.19	26.25	658100
1999-11-26	27.19	29.94	26.50	29.38	431800
1999-11-29	29.97	30.00	26.50	27.88	681200
1999-11-30	27.13	27.63	25.00	25.50	667500
1999-12-01	25.75	27.00	24.25	25.56	283200
1999-12-02	25.13	25.94	25.00	25.38	238400
1999-12-03	25.66	26.00	24.50	24.69	357900
1999-12-06	24.06	24.44	22.63	23.88	512600
1999-12-07	23.69	25.41	22.81	23.25	448000
1999-12-08	23.44	24.81	21.88	24.50	573300
1999-12-09	24.75	25.00	23.00	23.50	244600
1999-12-10	23.31	23.94	22.63	23.38	173000
1999-12-13	23.13	25.50	22.38	24.25	396400
1999-12-14	24.06	24.94	22.88	23.25	205500
1999-12-15	23.31	23.50	22.00	22.00	182100
1999-12-16	22.56	24.88	22.00	24.00	299300
1999-12-17	24.09	24.75	23.00	23.06	163600
1999-12-20	23.13	23.75	22.00	22.06	160600
1999-12-21	22.63	23.19	22.00	22.69	283200
1999-12-22	23.06	23.19	22.00	22.00	146500
1999-12-23	22.56	23.63	21.63	22.31	209500
1999-12-27	22.00	22.63	21.63	22.38	139500
1999-12-28	21.56	22.63	21.50	21.63	202300
1999-12-29	21.88	21.94	20.50	20.75	152500
1999-12-30	20.94	24.88	20.94	24.81	624100
1999-12-31	25.13	26.50	24.88	26.50	159200
2000-01-03	26.06	26.06	23.13	24.75	171000
2000-01-04	23.50	24.88	22.38	23.25	165800
2000-01-05	22.94	23.00	21.38	22.88	213400
2000-01-06	22.69	22.94	21.75	22.88	135100
2000-01-07	22.13	23.38	22.00	22.31	135000
2000-01-10	22.81	23.19	21.75	22.13	159100
2000-01-11	22.13	23.00	21.75	22.50	168000
2000-01-12	22.44	23.44	22.38	23.00	168000
2000-01-13	23.03	24.81	22.75	24.69	250300
2000-01-14	24.81	25.50	23.44	23.44	238000
2000-01-18	24.69	25.19	23.88	24.69	205100
2000-01-19	24.63	24.88	23.13	23.38	74600
2000-01-20	24.00	24.13	23.00	23.98	119100
2000-01-21	24.00	24.00	22.50	22.50	175700
2000-01-24	25.00	26.00	24.13	24.94	812500
2000-01-25	25.69	28.00	24.63	27.56	701100
2000-01-26	27.50	27.69	26.50	26.69	315100
2000-01-27	26.72	28.50	26.50	28.19	322500
2000-01-28	26.25	28.75	26.25	26.63	284100
2000-01-31	26.94	27.50	25.13	25.13	226800
2000-02-01	25.13	26.13	24.88	26.00	194100
2000-02-02	26.13	27.13	25.88	26.94	165500
2000-02-03	27.50	29.00	27.00	28.88	304400
2000-02-04	29.00	30.06	26.13	28.63	380400
2000-02-07	29.38	33.50	28.13	32.94	580900
2000-02-08	33.00	35.31	30.38	34.69	514900
2000-02-09	33.69	34.19	31.06	32.50	159400
2000-02-10	32.13	33.00	30.00	30.75	156600
2000-02-11	31.00	31.50	29.63	29.75	174800
2000-02-14	29.75	33.00	28.50	32.75	293700
2000-02-15	33.25	33.38	30.25	30.50	135700
2000-02-16	31.59	32.44	31.00	32.44	119700
2000-02-17	32.75	33.88	31.50	33.06	197300
2000-02-18	32.78	32.81	30.00	30.13	108800
2000-02-22	30.63	31.00	28.00	29.81	109700
2000-02-23	30.06	31.75	28.00	31.13	137600
2000-02-24	31.50	33.06	31.25	32.69	282500
2000-02-25	32.81	37.38	31.00	35.25	318300
2000-02-28	36.03	37.00	34.19	36.13	173600
2000-02-29	36.50	37.25	34.00	35.00	143300
2000-03-01	35.88	36.00	33.63	34.50	80800
2000-03-02	34.50	34.94	32.00	34.75	97600
2000-03-03	36.34	38.75	36.00	37.38	471300
2000-03-06	37.25	41.75	35.50	38.75	268500
2000-03-07	39.06	41.25	39.06	39.94	220000
2000-03-08	39.88	41.00	37.75	39.50	161100
2000-03-09	40.13	41.00	39.88	40.00	78700
2000-03-10	40.88	40.88	39.88	40.13	120300
2000-03-13	39.56	40.88	37.00	39.50	125100
2000-03-14	39.75	40.50	37.63	38.06	160300
2000-03-15	37.69	38.63	35.25	36.94	119400
2000-03-16	36.13	38.00	33.06	34.75	185900
2000-03-17	34.75	36.75	34.38	35.00	54700
2000-03-20	35.13	35.50	31.50	32.75	171800
2000-03-21	32.50	32.56	30.25	31.44	105500
2000-03-22	32.00	33.88	31.31	33.75	140200
2000-03-23	33.63	34.06	32.25	33.56	84600
2000-03-24	33.25	34.13	32.44	32.86	197000
2000-03-27	32.50	32.88	31.75	32.00	102000
2000-03-28	31.38	31.50	28.88	30.75	285100
2000-03-29	30.00	31.13	28.00	30.00	166700
2000-03-30	28.50	30.63	28.50	30.63	169500
2000-03-31	29.75	32.00	24.75	31.25	192200
2000-04-03	30.00	30.69	27.50	27.75	95200
2000-04-04	28.88	29.00	20.88	26.56	200400
2000-04-05	24.81	28.38	23.75	26.00	92900
2000-04-06	26.56	29.25	25.64	28.50	95800
2000-04-07	29.00	29.25	28.13	28.25	48300
2000-04-10	28.25	29.31	28.25	28.75	91700
2000-04-11	28.00	28.00	24.00	26.50	168100
2000-04-12	26.00	26.50	23.00	23.00	195400
2000-04-13	22.94	24.00	22.25	22.94	142700
2000-04-14	22.44	22.44	18.75	20.00	518800
2000-04-17	19.66	20.13	18.56	19.75	290700
2000-04-18	19.50	23.63	19.13	23.00	358600
2000-04-19	23.50	27.00	23.38	25.00	168400
2000-04-20	25.50	25.50	23.00	23.63	82400
2000-04-24	18.63	22.38	18.63	20.06	107600
2000-04-25	20.00	24.63	19.75	23.88	115700
2000-04-26	23.69	25.00	21.81	22.88	109300
2000-04-27	20.88	23.38	20.75	22.06	69100
2000-04-28	21.50	23.13	21.38	21.38	63700
2000-05-01	23.88	26.00	23.50	25.59	281900
2000-05-02	26.00	28.19	24.19	26.81	223700
2000-05-03	26.25	28.25	25.75	28.00	284000
2000-05-04	28.34	29.13	27.13	27.69	130100
2000-05-05	27.25	28.00	25.88	27.25	46200
2000-05-08	26.75	26.75	23.98	24.63	108500
2000-05-09	24.84	25.19	23.25	24.06	65900
2000-05-10	23.75	24.06	20.00	20.38	191700
2000-05-11	22.13	22.13	19.75	20.88	200600
2000-05-12	20.94	22.44	20.00	20.88	105300
2000-05-15	20.53	20.94	19.25	20.56	110400
2000-05-16	20.69	21.50	19.50	20.06	142900
2000-05-17	20.00	21.19	19.75	20.13	814900
2000-05-18	20.44	20.63	18.38	18.50	211000
2000-05-19	18.28	19.00	18.00	18.13	82400
2000-05-22	18.50	19.00	17.06	18.50	67700
2000-05-23	18.88	18.88	15.75	15.75	72600
2000-05-24	15.31	16.69	14.13	14.94	133500
2000-05-25	15.69	17.17	15.00	15.88	112000
2000-05-26	15.75	16.50	14.75	15.19	62200
2000-05-30	14.59	16.75	14.59	15.25	107600
2000-05-31	15.06	15.88	14.75	14.75	128000
2000-06-01	15.47	16.88	14.50	16.88	64600
2000-06-02	17.50	19.50	17.25	19.13	110200
2000-06-05	19.56	19.63	17.25	17.88	118100
2000-06-06	18.22	18.25	16.64	17.25	143700
2000-06-07	17.31	19.19	17.31	18.00	118900
2000-06-08	18.94	19.00	16.50	18.00	172800
2000-06-09	18.63	19.00	17.44	18.00	112800
2000-06-12	18.25	18.50	17.69	18.13	180300
2000-06-13	18.44	18.50	18.00	18.50	105600
2000-06-14	19.00	19.06	18.13	18.50	148500
2000-06-15	18.88	18.88	17.50	17.50	41300
2000-06-16	17.56	18.19	17.19	17.94	42300
2000-06-19	17.50	18.00	17.13	17.63	65700
2000-06-20	18.00	18.00	16.63	17.63	135600
2000-06-21	17.00	18.00	17.00	17.75	75000
2000-06-22	18.00	18.13	17.33	17.88	71600
2000-06-23	17.94	18.25	17.25	18.00	46200
2000-06-26	18.25	18.50	17.50	18.13	140400
2000-06-27	17.75	18.00	17.75	18.00	86500
2000-06-28	17.75	18.25	17.00	18.25	114200
2000-06-29	17.13	21.00	17.13	20.00	315800
2000-06-30	19.97	21.50	19.88	20.00	638300
2000-07-03	20.50	20.81	20.00	20.56	90800
2000-07-05	20.50	21.06	20.00	20.44	65500
2000-07-06	20.69	21.44	20.38	21.25	159400
2000-07-07	21.50	21.75	20.63	21.00	99700
2000-07-10	20.56	21.50	20.13	20.50	134800
2000-07-11	20.47	20.56	20.00	20.44	159200
2000-07-12	20.25	20.56	19.50	19.56	106400
2000-07-13	19.00	21.13	18.94	21.13	118500
2000-07-14	20.25	22.13	20.25	22.00	228700
2000-07-17	22.31	22.69	22.31	22.38	292000
2000-07-18	22.25	22.63	21.00	21.38	66500
2000-07-19	21.38	21.38	19.25	19.25	85300
2000-07-20	20.22	20.25	17.31	18.75	145500
2000-07-21	18.50	19.75	18.50	19.50	211500
2000-07-24	19.69	20.63	19.06	20.00	129200
2000-07-25	19.53	19.53	18.75	19.00	35900
2000-07-26	18.81	19.44	18.19	19.44	45000
2000-07-27	19.44	19.44	17.25	18.25	143200
2000-07-28	18.81	19.25	18.00	18.69	115300
2000-07-31	19.00	19.50	17.88	19.13	72600
2000-08-01	18.84	19.44	18.25	18.50	76300
2000-08-02	19.00	19.50	18.00	18.75	64600
2000-08-03	18.63	18.63	17.44	18.38	69000
2000-08-04	18.13	19.75	18.06	19.19	61400
2000-08-07	19.19	19.33	18.13	18.50	39400
2000-08-08	18.13	18.13	17.88	17.88	91400
2000-08-09	18.16	19.00	17.63	19.00	78900
2000-08-10	18.47	18.47	16.50	16.81	92800
2000-08-11	16.00	16.81	14.56	14.88	265800
2000-08-14	15.19	15.69	14.50	15.19	354300
2000-08-15	15.31	15.63	14.69	14.69	126700
2000-08-16	14.78	15.00	14.13	14.44	128200
2000-08-17	14.53	14.56	12.88	13.75	211700
2000-08-18	13.69	13.94	13.14	13.44	325200
2000-08-21	13.47	13.75	13.25	13.38	135500
2000-08-22	13.75	13.75	13.38	13.44	153200
2000-08-23	13.59	13.63	12.88	13.19	150500
2000-08-24	12.94	13.13	12.50	12.50	92900
2000-08-25	12.19	12.56	12.00	12.31	202200
2000-08-28	12.53	13.75	12.53	13.75	317900
2000-08-29	13.72	14.50	13.63	14.25	406200
2000-08-30	13.94	14.00	13.50	13.50	73100
2000-08-31	13.56	14.19	12.88	14.13	201700
2000-09-01	14.22	15.00	13.88	14.81	175900
2000-09-05	14.88	15.63	14.50	15.63	334400
2000-09-06	16.00	18.44	15.38	16.88	277300
2000-09-07	16.00	16.94	15.50	15.88	106700
2000-09-08	15.88	15.88	14.31	14.88	98600
2000-09-11	14.50	15.00	13.50	13.88	103300
2000-09-12	14.25	15.13	14.06	14.44	71500
2000-09-13	14.28	14.44	14.00	14.31	269300
2000-09-14	15.00	15.00	13.63	13.81	92100
2000-09-15	13.69	13.88	13.06	13.13	110700
2000-09-18	13.31	13.38	11.88	12.00	250800
2000-09-19	12.22	12.50	9.88	10.59	438600
2000-09-20	10.78	10.88	9.50	9.75	345400
2000-09-21	9.53	9.66	8.31	9.13	303600
2000-09-22	9.00	10.88	8.13	10.00	406400
2000-09-25	10.13	10.88	10.00	10.00	301000
2000-09-26	10.22	10.25	9.50	9.50	90900
2000-09-27	9.78	9.94	8.88	9.00	116200
2000-09-28	9.31	10.16	9.19	10.00	89600
2000-09-29	9.75	10.50	9.13	9.13	165800
2000-10-02	9.75	10.19	9.50	9.56	88800
2000-10-03	10.13	10.16	8.94	8.94	54800
2000-10-04	10.19	12.50	10.00	11.95	2520400
2000-10-05	11.81	12.13	11.63	11.63	618000
2000-10-06	11.98	12.25	11.38	11.63	376400
2000-10-09	11.38	11.63	11.00	11.06	577400
2000-10-10	10.94	11.38	10.75	11.25	169900
2000-10-11	10.88	11.13	9.38	11.13	426800
2000-10-12	11.00	11.25	9.38	9.81	191200
2000-10-13	9.45	9.75	9.25	9.50	115400
2000-10-16	9.88	10.50	9.84	10.00	236700
2000-10-17	9.89	10.13	9.25	9.50	121100
2000-10-18	9.36	9.50	8.56	8.88	83400
2000-10-19	8.94	9.00	7.06	7.50	259600
2000-10-20	7.75	9.50	7.63	8.63	231900
2000-10-23	9.44	9.88	8.56	9.75	110400
2000-10-24	9.84	9.84	8.56	8.88	114400
2000-10-25	8.88	9.00	8.13	8.94	137300
2000-10-26	8.56	8.69	7.53	7.63	205600
2000-10-27	7.88	8.50	7.63	8.25	104400
2000-10-30	8.13	8.13	6.56	6.75	320000
2000-10-31	7.47	8.69	7.44	8.69	409200
2000-11-01	8.48	8.50	8.13	8.13	70200
2000-11-02	8.27	8.69	7.75	7.81	78500
2000-11-03	8.50	8.63	8.13	8.47	116000
2000-11-06	8.63	8.69	8.00	8.13	44600
2000-11-07	8.23	8.50	7.75	8.28	77600
2000-11-08	8.13	8.44	8.00	8.06	88200
2000-11-09	8.00	8.25	7.25	7.50	153900
2000-11-10	7.56	7.56	7.13	7.25	88600
2000-11-13	7.16	7.25	6.13	7.19	152900
2000-11-14	7.25	7.75	7.25	7.25	84500
2000-11-15	7.25	7.44	7.00	7.16	145400
2000-11-16	7.00	7.00	6.63	6.81	142100
2000-11-17	6.91	7.13	6.25	6.69	103800
2000-11-20	6.41	6.53	5.64	5.69	154600
2000-11-21	6.16	6.19	5.50	5.81	218300
2000-11-22	5.78	5.88	5.28	5.66	129600
2000-11-24	5.75	5.81	5.06	5.31	100200
2000-11-27	5.41	5.81	5.06	5.50	245000
2000-11-28	5.75	5.81	5.00	5.00	112900
2000-11-29	5.19	5.28	4.28	4.63	148500
2000-11-30	4.31	4.75	3.75	4.06	238200
2000-12-01	4.20	5.06	4.20	4.50	202500
2000-12-04	4.95	5.06	4.50	4.53	121200
2000-12-05	4.63	4.75	4.00	4.38	308100
2000-12-06	4.19	4.31	3.75	3.75	137100
2000-12-07	3.75	4.00	3.63	3.63	173800
2000-12-08	3.81	4.00	3.75	3.81	158500
2000-12-11	3.75	3.81	3.56	3.75	221400
2000-12-12	3.59	3.88	3.56	3.75	214500
2000-12-13	3.75	4.00	3.63	3.75	287200
2000-12-14	3.81	3.81	2.75	3.00	230800
2000-12-15	2.69	2.97	2.63	2.81	817200
2000-12-18	3.00	3.00	1.88	2.06	371800
2000-12-19	2.09	3.00	2.00	2.19	419600
2000-12-20	2.11	2.47	1.94	2.13	451000
2000-12-21	2.06	3.13	2.03	3.06	703000
2000-12-22	3.38	3.75	3.25	3.50	498400
2000-12-26	3.48	4.00	3.00	3.75	607500
2000-12-27	3.63	3.88	3.13	3.38	760600
2000-12-28	3.17	3.69	3.00	3.56	511800
2000-12-29	3.50	3.63	3.25	3.44	512500
2001-01-02	3.50	3.61	3.31	3.44	50000
2001-01-03	3.44	4.38	3.38	4.00	215700
2001-01-04	4.09	4.09	3.69	3.81	147200
2001-01-05	3.98	4.13	3.84	3.88	187700
2001-01-08	3.98	4.00	3.56	3.94	90900
2001-01-09	3.75	3.97	3.47	3.50	156000
2001-01-10	3.50	3.69	3.38	3.47	261300
2001-01-11	3.67	3.72	3.47	3.63	235300
2001-01-12	3.78	5.25	3.75	5.25	480700
2001-01-16	5.72	6.63	5.56	6.13	490400
2001-01-17	7.06	7.19	5.78	6.34	481300
2001-01-18	6.38	6.75	6.00	6.44	143100
2001-01-19	6.52	6.59	6.00	6.00	92000
2001-01-22	6.13	6.63	6.00	6.63	433400
2001-01-23	6.58	6.59	5.94	6.06	336100
2001-01-24	6.03	6.11	5.72	5.88	255100
2001-01-25	5.91	5.94	4.69	4.88	356900
2001-01-26	4.94	5.13	4.50	4.50	254300
2001-01-29	4.94	5.06	4.38	5.06	412000
2001-01-30	5.11	6.00	4.88	5.84	467400
2001-01-31	6.14	6.69	6.00	6.25	444900
2001-02-01	6.19	6.31	5.91	6.00	95000
2001-02-02	6.03	6.06	5.25	5.31	81600
2001-02-05	5.41	5.97	5.38	5.88	159500
2001-02-06	5.88	6.00	5.41	5.59	91300
2001-02-07	5.67	5.94	5.38	5.69	154300
2001-02-08	5.75	5.81	5.56	5.56	43800
2001-02-09	5.56	5.94	4.91	5.00	130600
2001-02-12	5.22	5.78	5.19	5.56	143300
2001-02-13	5.95	5.97	5.28	5.28	100300
2001-02-14	5.69	5.69	4.50	4.97	193800
2001-02-15	5.06	5.19	4.69	4.91	123400
2001-02-16	5.00	5.06	4.50	4.97	202300
2001-02-20	4.98	5.06	4.03	4.03	118600
2001-02-21	4.19	4.81	3.97	4.72	167200
2001-02-22	4.66	4.69	4.13	4.47	77600
2001-02-23	4.56	4.56	4.22	4.56	67400
2001-02-26	4.84	4.88	4.31	4.75	98600
2001-02-27	4.50	4.69	4.25	4.25	68900
2001-02-28	4.30	4.59	4.25	4.28	53900
2001-03-01	4.31	4.44	4.06	4.41	42500
2001-03-02	4.13	4.50	4.06	4.06	35400
2001-03-05	4.41	4.50	4.13	4.17	32100
2001-03-06	4.50	4.69	4.25	4.25	179000
2001-03-07	4.48	4.50	4.13	4.19	204700
2001-03-08	4.38	4.38	3.19	3.42	2419900
2001-03-09	3.39	3.50	2.88	3.25	251700
2001-03-12	3.25	3.88	3.06	3.41	102600
2001-03-13	3.66	3.75	3.19	3.56	74700
2001-03-14	3.22	3.69	3.03	3.47	105300
2001-03-15	3.47	3.63	3.31	3.50	91200
2001-03-16	3.36	3.69	3.34	3.66	95000
2001-03-19	3.45	3.75	3.30	3.31	117000
2001-03-20	3.31	3.50	3.25	3.31	57900
2001-03-21	3.75	3.97	3.38	3.84	207700
2001-03-22	3.81	3.81	3.31	3.44	39100
2001-03-23	3.34	3.44	3.28	3.34	38800
2001-03-26	3.44	3.56	3.38	3.44	60800
2001-03-27	3.39	3.53	3.34	3.53	35100
2001-03-28	3.47	3.56	3.16	3.16	88000
2001-03-29	3.22	3.50	3.19	3.50	45000
2001-03-30	3.50	3.50	3.06	3.50	151200
2001-04-02	3.50	3.50	2.81	2.81	81500
2001-04-03	2.97	2.97	2.13	2.19	143800
2001-04-04	2.50	3.25	2.41	2.56	158500
2001-04-05	2.56	3.13	2.50	2.63	92700
2001-04-06	2.75	3.00	2.53	2.86	34900
2001-04-09	2.99	3.00	2.50	2.62	50600
2001-04-10	2.60	2.90	2.55	2.81	104400
2001-04-11	2.88	3.00	2.70	2.75	51800
2001-04-12	2.68	3.38	2.68	3.29	90000
2001-04-16	2.86	3.48	2.79	3.47	160300
2001-04-17	3.49	3.53	3.01	3.25	49900
2001-04-18	3.25	3.42	3.00	3.06	116100
2001-04-19	3.30	3.33	3.00	3.33	57300
2001-04-20	3.09	3.50	3.08	3.30	52900
2001-04-23	3.17	3.30	3.01	3.22	39700
2001-04-24	3.23	3.50	3.17	3.50	97900
2001-04-25	3.35	3.60	3.20	3.57	85100
2001-04-26	3.55	3.64	3.38	3.60	73900
2001-04-27	3.58	3.74	3.25	3.25	65500
2001-04-30	3.26	3.39	2.75	2.89	200800
2001-05-01	3.00	3.05	2.85	2.95	136500
2001-05-02	3.12	3.45	3.01	3.10	204200
2001-05-03	3.15	3.27	3.10	3.10	115400
2001-05-04	3.22	3.22	2.95	3.00	171300
2001-05-07	2.95	3.10	2.95	2.98	60800
2001-05-08	3.00	3.08	2.92	3.08	67500
2001-05-09	2.95	3.05	2.76	2.82	42200
2001-05-10	2.88	3.00	2.83	2.88	46100
2001-05-11	2.91	2.91	2.77	2.83	62400
2001-05-14	2.77	2.78	2.61	2.61	50400
2001-05-15	2.65	2.67	2.25	2.35	143100
2001-05-16	2.51	2.51	2.36	2.40	117300
2001-05-17	2.60	2.60	2.42	2.50	97800
2001-05-18	2.53	2.65	2.25	2.27	140600
2001-05-21	2.27	2.47	2.27	2.29	43300
2001-05-22	2.27	2.41	2.27	2.35	71300
2001-05-23	2.39	2.72	2.39	2.51	112000
2001-05-24	2.85	2.85	2.67	2.69	68000
2001-05-25	2.70	2.92	2.50	2.51	81800
2001-05-29	2.67	2.72	2.35	2.41	46200
2001-05-30	2.24	2.40	2.21	2.40	91000
2001-05-31	2.28	2.40	2.05	2.14	224300
2001-06-01	2.26	2.26	2.10	2.11	97500
2001-06-04	2.18	2.75	2.18	2.57	187600
2001-06-05	2.70	2.75	2.51	2.54	107800
2001-06-06	2.60	2.60	2.32	2.38	105600
2001-06-07	2.42	2.50	2.28	2.37	148900
2001-06-08	2.35	2.68	2.35	2.56	94500
2001-06-11	2.57	2.60	2.47	2.53	153800
2001-06-12	2.54	2.64	2.46	2.52	142700
2001-06-13	2.48	2.62	2.40	2.42	127500
2001-06-14	2.44	2.52	2.23	2.52	101900
2001-06-15	2.33	2.57	2.22	2.47	118900
2001-06-18	2.46	2.46	2.12	2.22	104900
2001-06-19	2.24	2.30	2.21	2.26	25800
2001-06-20	2.21	2.25	2.13	2.20	58200
2001-06-21	2.14	2.22	2.00	2.04	194700
2001-06-22	2.14	2.18	2.00	2.03	90600
2001-06-25	2.04	2.05	1.85	1.98	152000
2001-06-26	1.97	2.14	1.91	2.08	70900
2001-06-27	2.13	2.38	2.08	2.21	66400
2001-06-28	2.13	2.20	2.00	2.15	100600
2001-06-29	2.02	2.12	1.94	1.94	219900
2001-07-02	1.99	2.11	1.85	1.86	341100
2001-07-03	1.93	1.95	1.76	1.80	92000
2001-07-05	1.82	1.82	1.70	1.70	176600
2001-07-06	1.70	1.75	1.60	1.62	69400
2001-07-09	1.55	1.63	1.35	1.55	214000
2001-07-10	1.47	1.56	1.35	1.38	179300
2001-07-11	1.40	1.40	1.13	1.15	2458900
2001-07-12	1.28	1.28	1.15	1.16	582500
2001-07-13	1.20	1.20	1.10	1.15	301000
2001-07-16	1.20	1.21	1.11	1.16	262600
2001-07-17	1.18	1.26	1.12	1.13	172400
2001-07-18	1.15	1.25	1.11	1.14	123300
2001-07-19	1.15	1.16	1.12	1.13	169900
2001-07-20	1.23	1.23	1.01	1.03	236900
2001-07-23	1.05	1.10	1.00	1.01	68900
2001-07-24	1.01	1.04	0.80	0.82	369900
2001-07-25	0.84	1.01	0.77	0.96	282800
2001-07-26	0.95	0.95	0.90	0.93	102100
2001-07-27	0.90	0.95	0.90	0.94	116100
2001-07-30	1.00	1.01	0.93	0.96	283500
2001-07-31	0.98	1.10	0.97	1.00	370700
2001-08-01	1.07	1.07	0.98	1.00	215800
2001-08-02	1.04	1.05	1.00	1.02	220100
2001-08-03	1.04	1.05	1.00	1.03	117000
2001-08-06	1.05	1.07	1.00	1.02	60900
2001-08-07	1.03	1.04	0.91	0.93	166300
2001-08-08	0.95	0.98	0.82	0.92	210300
2001-08-09	0.90	0.90	0.75	0.82	162500
2001-08-10	0.80	0.88	0.70	0.73	196100
2001-08-13	0.73	0.85	0.70	0.75	137600
2001-08-14	0.76	0.79	0.71	0.72	284500
2001-08-15	0.72	0.75	0.68	0.74	142300
2001-08-16	0.77	0.77	0.61	0.68	213400
2001-08-17	0.63	0.75	0.62	0.71	65500
2001-08-20	0.74	0.82	0.70	0.77	298700
2001-08-21	0.78	0.85	0.76	0.84	164900
2001-08-22	0.85	0.85	0.75	0.77	50900
2001-08-23	0.83	0.83	0.69	0.69	49300
2001-08-24	0.74	0.75	0.55	0.73	528700
2001-08-27	0.76	0.78	0.65	0.73	80200
2001-08-28	0.71	0.74	0.63	0.69	172700
2001-08-29	0.69	0.70	0.63	0.65	94500
2001-08-30	0.63	0.69	0.63	0.65	85200
2001-08-31	0.66	0.74	0.66	0.71	45100
2001-09-04	0.70	0.74	0.63	0.66	114600
2001-09-05	0.65	0.69	0.55	0.61	120400
2001-09-06	0.65	0.65	0.58	0.62	130300
2001-09-07	0.58	0.64	0.55	0.56	24600
2001-09-10	0.53	0.58	0.51	0.58	118300
2001-09-17	0.56	0.67	0.53	0.65	79200
2001-09-18	0.60	0.65	0.55	0.62	35500
2001-09-19	0.59	0.65	0.53	0.60	55900
2001-09-20	0.62	0.63	0.53	0.55	58800
2001-09-21	0.53	0.60	0.51	0.60	55500
2001-09-24	0.59	0.67	0.55	0.59	50100
2001-09-25	0.56	0.60	0.53	0.53	42300
2001-09-26	0.62	0.62	0.48	0.48	112900
2001-09-27	0.53	0.55	0.48	0.48	752400
2001-09-28	0.50	0.59	0.42	0.56	357000
2001-10-01	0.54	0.55	0.48	0.52	29800
2001-10-02	0.48	0.52	0.48	0.52	89500
2001-10-03	0.52	0.58	0.49	0.57	81100
2001-10-04	0.52	0.66	0.52	0.64	83400
2001-10-05	0.67	0.70	0.55	0.58	55500
2001-10-08	0.58	0.60	0.50	0.57	23900
2001-10-09	0.57	0.57	0.43	0.48	131500
2001-10-10	0.50	0.52	0.43	0.45	122900
2001-10-11	0.50	0.50	0.43	0.45	91800
2001-10-12	0.48	0.49	0.42	0.48	102000
2001-10-15	0.46	0.50	0.44	0.49	64300
2001-10-16	0.50	0.60	0.49	0.57	105500
2001-10-17	0.53	0.75	0.53	0.72	171700
2001-10-18	0.71	0.90	0.66	0.68	127900
2001-10-19	0.76	0.76	0.64	0.66	25000
2001-10-22	0.73	0.74	0.62	0.64	52800
2001-10-23	0.64	0.79	0.64	0.74	60000
2001-10-24	0.69	0.76	0.67	0.74	23400
2001-10-25	0.74	0.76	0.68	0.71	29300
2001-10-26	0.71	0.87	0.68	0.85	138800
2001-10-29	0.86	0.86	0.73	0.77	28400
2001-10-30	0.74	0.77	0.66	0.77	46800
2001-10-31	0.75	0.76	0.70	0.75	10300
2001-11-01	0.72	0.75	0.69	0.74	30700
2001-11-02	0.71	0.75	0.68	0.70	58400
2001-11-05	0.70	0.75	0.68	0.73	30600
2001-11-06	0.70	0.70	0.50	0.64	262200
2001-11-07	0.56	0.66	0.50	0.64	47400
2001-11-08	0.61	0.74	0.55	0.74	59600
2001-11-09	0.62	0.72	0.62	0.70	48400
2001-11-12	0.68	0.70	0.55	0.61	30200
2001-11-13	0.63	0.70	0.60	0.70	115400
2001-11-14	0.70	0.75	0.62	0.70	75900
2001-11-15	0.66	0.74	0.65	0.73	27700
2001-11-16	0.73	0.75	0.69	0.73	67300
2001-11-19	0.75	0.77	0.70	0.70	87800
2001-11-20	0.71	0.76	0.68	0.71	47800
2001-11-21	0.70	0.76	0.68	0.74	114500
2001-11-23	0.76	0.84	0.74	0.79	84200
2001-11-26	0.78	0.82	0.75	0.82	48900
2001-11-27	0.84	0.85	0.75	0.75	118200
2001-11-28	0.77	0.80	0.77	0.77	98700
2001-11-29	0.81	0.87	0.78	0.84	74800
2001-11-30	0.84	0.85	0.79	0.79	51300
2001-12-03	0.80	0.82	0.61	0.70	256900
2001-12-04	0.70	0.71	0.62	0.64	94400
2001-12-05	0.64	0.74	0.64	0.67	56300
2001-12-06	0.71	0.71	0.64	0.69	55900
2001-12-07	0.69	0.73	0.63	0.64	104400
2001-12-10	0.69	0.69	0.63	0.63	55200
2001-12-11	0.64	0.70	0.62	0.65	98300
2001-12-12	0.65	0.66	0.60	0.65	59000
2001-12-13	0.63	0.65	0.59	0.62	64900
2001-12-14	0.60	0.65	0.60	0.60	67700
2001-12-17	0.67	0.67	0.55	0.55	173900
2001-12-18	0.55	0.59	0.51	0.55	108600
2001-12-19	0.50	0.61	0.50	0.53	66600
2001-12-20	0.54	0.55	0.48	0.49	243400
2001-12-21	0.49	0.52	0.49	0.50	171200
2001-12-24	0.50	0.51	0.48	0.48	148800
2001-12-26	0.48	0.50	0.47	0.48	139300
2001-12-27	0.48	0.51	0.47	0.50	191100
2001-12-28	0.51	0.52	0.48	0.49	233300
2001-12-31	0.51	0.55	0.49	0.55	279600
2002-01-02	0.55	0.58	0.53	0.58	94900
2002-01-03	0.55	0.62	0.54	0.59	101900
2002-01-04	0.55	0.63	0.55	0.62	81100
2002-01-07	0.62	0.64	0.59	0.64	49200
2002-01-08	0.62	0.64	0.61	0.62	50900
2002-01-09	0.62	0.66	0.55	0.66	47500
2002-01-10	0.61	0.66	0.61	0.65	25800
2002-01-11	0.62	0.65	0.58	0.61	24100
2002-01-14	0.63	0.63	0.57	0.58	29200
2002-01-15	0.59	0.59	0.55	0.56	34200
2002-01-16	0.60	0.63	0.51	0.55	113800
2002-01-17	0.56	0.56	0.52	0.55	33400
2002-01-18	0.58	0.58	0.54	0.58	90800
2002-01-22	0.57	0.57	0.51	0.53	23900
2002-01-23	0.52	0.83	0.51	0.57	274000
2002-01-24	0.64	0.65	0.54	0.59	78400
2002-01-25	0.59	0.62	0.55	0.60	34800
2002-01-28	0.59	0.62	0.55	0.61	46100
2002-01-29	0.62	0.63	0.56	0.59	56800
2002-01-30	0.57	0.63	0.54	0.59	55200
2002-01-31	0.60	0.68	0.54	0.55	118500
2002-02-01	0.61	0.62	0.55	0.59	90700
2002-02-04	0.63	0.63	0.56	0.57	44200
2002-02-05	0.59	0.59	0.56	0.57	76600
2002-02-06	0.56	0.59	0.55	0.58	42600
2002-02-07	0.59	0.60	0.53	0.54	48900
2002-02-08	0.57	0.60	0.54	0.55	65900
2002-02-11	0.57	0.58	0.55	0.57	43700
2002-02-12	0.58	0.60	0.55	0.57	81900
2002-02-13	0.65	0.65	0.57	0.61	103700
2002-02-14	0.61	0.61	0.55	0.60	52100
2002-02-15	0.60	0.60	0.56	0.59	30200
2002-02-19	0.59	0.60	0.56	0.57	64200
2002-02-20	0.57	0.57	0.55	0.55	52100
2002-02-21	0.57	0.58	0.55	0.55	48100
2002-02-22	0.59	0.59	0.51	0.55	25400
2002-02-25	0.52	0.56	0.47	0.50	74900
2002-02-26	0.49	0.51	0.42	0.46	46900
2002-02-27	0.50	0.50	0.44	0.45	31100
2002-02-28	0.45	0.47	0.41	0.45	50700
2002-03-01	0.45	0.47	0.41	0.42	51400
2002-03-04	0.47	0.47	0.43	0.46	64000
2002-03-05	0.47	0.47	0.43	0.46	10900
2002-03-06	0.43	0.46	0.42	0.43	37700
2002-03-07	0.45	0.49	0.40	0.49	347100
2002-03-08	0.49	0.49	0.45	0.45	82000
2002-03-11	0.45	0.50	0.45	0.50	64800
2002-03-12	0.49	0.50	0.45	0.47	69000
2002-03-13	0.47	0.48	0.44	0.45	40000
2002-03-14	0.50	0.50	0.44	0.44	21500
2002-03-15	0.47	0.48	0.44	0.45	28100
2002-03-18	0.48	0.49	0.45	0.45	79000
2002-03-19	0.46	0.48	0.42	0.46	74700
2002-03-20	0.44	0.45	0.44	0.44	43600
2002-03-21	0.44	0.48	0.44	0.46	40700
2002-03-22	0.47	0.47	0.43	0.44	55900
2002-03-25	0.46	0.46	0.43	0.46	48500
2002-03-26	0.46	0.47	0.43	0.46	19700
2002-03-27	0.46	0.47	0.45	0.46	23200
2002-03-28	0.46	0.46	0.46	0.46	26400
2002-04-01	0.46	0.47	0.43	0.45	20000
2002-04-02	0.45	0.46	0.43	0.44	7200
2002-04-03	0.45	0.46	0.42	0.44	127800
2002-04-04	0.46	0.47	0.42	0.42	15800
2002-04-05	0.44	0.45	0.40	0.42	59300
2002-04-08	0.44	0.45	0.41	0.43	16900
2002-04-09	0.45	0.46	0.42	0.44	14800
2002-04-10	0.42	0.45	0.40	0.45	95600
2002-04-11	0.44	0.45	0.40	0.40	23300
2002-04-12	0.47	0.50	0.40	0.45	173100
2002-04-15	0.49	0.50	0.46	0.49	32900
2002-04-16	0.50	0.54	0.50	0.53	100700
2002-04-17	0.55	0.58	0.49	0.56	68100
2002-04-18	0.54	0.57	0.51	0.55	9500
2002-04-19	0.55	0.57	0.50	0.52	38200
2002-04-22	0.52	0.58	0.48	0.50	16700
2002-04-23	0.51	0.54	0.50	0.50	22100
2002-04-24	0.51	0.54	0.50	0.52	11000
2002-04-25	0.52	0.52	0.45	0.50	79500
2002-04-26	0.51	0.53	0.45	0.50	25500
2002-04-29	0.50	0.51	0.47	0.50	14600
2002-04-30	0.50	0.54	0.45	0.50	117300
2002-05-01	0.57	0.69	0.49	0.55	607400
2002-05-02	0.58	0.69	0.52	0.65	390400
2002-05-03	0.67	0.86	0.63	0.75	346800
2002-05-06	0.78	0.79	0.65	0.70	128500
2002-05-07	0.70	0.70	0.61	0.69	106100
2002-05-08	0.67	0.72	0.62	0.64	84000
2002-05-09	0.67	0.69	0.63	0.64	28700
2002-05-10	0.65	0.69	0.62	0.68	68800
2002-05-13	0.66	0.68	0.59	0.61	65200
2002-05-14	0.60	0.65	0.58	0.64	55600
2002-05-15	0.64	0.67	0.58	0.62	48800
2002-05-16	0.62	0.63	0.58	0.62	44000
2002-05-17	0.66	0.66	0.61	0.61	89400
2002-05-20	0.64	0.67	0.60	0.63	85800
2002-05-21	0.63	0.64	0.58	0.60	74100
2002-05-22	0.63	0.63	0.58	0.60	37200
2002-05-23	0.63	0.63	0.58	0.58	59400
2002-05-24	0.59	0.61	0.55	0.57	62900
2002-05-28	0.60	0.60	0.50	0.50	65500
2002-05-29	0.50	0.54	0.48	0.51	42900
2002-05-30	0.52	0.53	0.48	0.53	36600
2002-05-31	0.50	0.54	0.49	0.49	37700
2002-06-03	0.50	0.50	0.45	0.48	88100
2002-06-04	0.46	0.50	0.45	0.45	76300
2002-06-05	0.45	0.48	0.42	0.42	55300
2002-06-06	0.41	0.45	0.41	0.42	10500
2002-06-07	0.41	0.48	0.41	0.45	69300
2002-06-10	0.45	0.48	0.45	0.46	56900
2002-06-11	0.45	0.50	0.45	0.47	50200
2002-06-12	0.47	0.52	0.45	0.47	128400
2002-06-13	0.47	0.51	0.46	0.48	59900
2002-06-14	0.49	0.50	0.43	0.45	108300
2002-06-17	0.45	0.48	0.43	0.48	26900
2002-06-18	0.44	0.45	0.44	0.44	13300
2002-06-19	0.44	0.48	0.43	0.44	20700
2002-06-20	0.44	0.46	0.44	0.44	6300
2002-06-21	0.44	0.46	0.44	0.44	18600
2002-06-24	0.45	0.50	0.43	0.50	31100
2002-06-25	0.48	0.50	0.46	0.49	10300
2002-06-26	0.46	0.48	0.45	0.45	14700
2002-06-27	0.47	0.48	0.44	0.44	26400
2002-06-28	0.45	0.47	0.44	0.44	41000
2002-07-01	0.43	0.48	0.43	0.45	25300
2002-07-02	0.42	0.48	0.42	0.43	53500
2002-07-03	0.43	0.48	0.40	0.48	64700
2002-07-05	0.48	0.48	0.43	0.47	15100
2002-07-08	0.47	0.47	0.42	0.47	33900
2002-07-09	0.47	0.47	0.42	0.45	19200
2002-07-10	0.47	0.49	0.43	0.43	56500
2002-07-11	0.43	0.47	0.43	0.44	16700
2002-07-12	0.47	0.47	0.42	0.46	65900
2002-07-15	0.44	0.47	0.41	0.44	28000
2002-07-16	0.41	0.45	0.41	0.42	23000
2002-07-17	0.45	0.47	0.41	0.44	46000
2002-07-18	0.45	0.45	0.42	0.42	16200
2002-07-19	0.45	0.47	0.42	0.45	74700
2002-07-22	0.43	0.46	0.42	0.43	44900
2002-07-23	0.43	0.45	0.42	0.42	15700
2002-07-24	0.43	0.47	0.42	0.47	79200
2002-07-25	0.47	0.47	0.42	0.46	101000
2002-07-26	0.45	0.48	0.44	0.48	42900
2002-07-29	0.47	0.60	0.47	0.54	74100
2002-07-30	0.55	0.60	0.54	0.60	81600
2002-07-31	0.58	0.61	0.51	0.58	23800
2002-08-01	0.53	0.58	0.53	0.57	7500
2002-08-02	0.50	0.56	0.50	0.56	30600
2002-08-05	0.58	0.59	0.53	0.59	8100
2002-08-06	0.55	0.60	0.53	0.59	37200
2002-08-07	0.53	0.54	0.46	0.48	70700
2002-08-08	0.55	0.55	0.43	0.44	103700
2002-08-09	0.48	0.49	0.42	0.46	36100
2002-08-12	0.42	0.44	0.41	0.43	18600
2002-08-13	0.42	0.50	0.42	0.50	43800
2002-08-14	0.48	0.48	0.45	0.47	2300
2002-08-15	0.45	0.48	0.42	0.42	32400
2002-08-16	0.46	0.46	0.41	0.44	9300
2002-08-19	0.45	0.46	0.41	0.46	19200
2002-08-20	0.47	0.47	0.42	0.46	38200
2002-08-21	0.42	0.44	0.36	0.39	116300
2002-08-22	0.39	0.39	0.31	0.35	118600
2002-08-23	0.39	0.41	0.34	0.40	48500
2002-08-26	0.34	0.40	0.32	0.39	33200
2002-08-27	0.40	0.40	0.30	0.30	43400
2002-08-28	0.32	0.36	0.30	0.31	17200
2002-08-29	0.32	0.35	0.32	0.35	20900
2002-08-30	0.32	0.34	0.30	0.34	10300
2002-09-03	0.32	0.34	0.32	0.34	31000
2002-09-04	0.32	0.35	0.31	0.35	2800
2002-09-05	0.32	0.36	0.31	0.36	27800
2002-09-06	0.36	0.36	0.31	0.34	20700
2002-09-09	0.34	0.34	0.29	0.33	7600
2002-09-10	0.31	0.31	0.30	0.31	14300
2002-09-11	0.31	0.33	0.28	0.29	29400
2002-09-12	0.28	0.31	0.25	0.27	40300
2002-09-13	0.30	0.33	0.29	0.32	129900
2002-09-16	0.31	0.34	0.30	0.31	10500
2002-09-17	0.32	0.33	0.31	0.31	17600
2002-09-18	0.31	0.34	0.31	0.34	23200
2002-09-19	0.32	0.32	0.30	0.30	8600
2002-09-20	0.30	0.32	0.28	0.31	19200
2002-09-23	0.30	0.31	0.29	0.29	5400
2002-09-24	0.29	0.30	0.26	0.28	22100
2002-09-25	0.27	0.30	0.25	0.25	26600
2002-09-26	0.24	0.32	0.23	0.28	27100
2002-09-27	0.27	0.31	0.24	0.29	37900
2002-09-30	0.24	0.30	0.23	0.27	18300
2002-10-01	0.25	0.29	0.22	0.27	12400
2002-10-02	0.26	0.27	0.22	0.24	24100
2002-10-03	0.25	0.27	0.24	0.24	7100
2002-10-04	0.24	0.24	0.24	0.24	1000
2002-10-07	0.25	0.27	0.25	0.25	16700
2002-10-08	0.25	0.25	0.23	0.23	24600
2002-10-09	0.25	0.25	0.21	0.22	60600
2002-10-10	0.22	0.30	0.22	0.26	19000
2002-10-11	0.25	0.26	0.24	0.25	13800
2002-10-14	0.26	0.26	0.23	0.23	42700
2002-10-15	0.27	0.28	0.24	0.26	33100
2002-10-16	0.25	0.30	0.24	0.27	29000
2002-10-17	0.30	0.35	0.30	0.34	57900
2002-10-18	0.34	0.35	0.27	0.33	12200
2002-10-21	0.31	0.35	0.26	0.33	7400
2002-10-22	0.33	0.35	0.31	0.33	39900
2002-10-23	0.33	0.35	0.30	0.34	15400
2002-10-24	0.35	0.40	0.33	0.38	32500
2002-10-25	0.40	0.44	0.40	0.40	70900
2002-10-28	0.42	0.44	0.38	0.43	24300
2002-10-29	0.44	0.48	0.41	0.45	74500
2002-10-30	0.44	0.48	0.43	0.46	15600
2002-10-31	0.43	0.48	0.43	0.46	32100
2002-11-01	0.46	0.51	0.44	0.48	50800
2002-11-04	0.49	0.51	0.45	0.51	29000
2002-11-05	0.49	0.54	0.49	0.52	122500
2002-11-06	0.59	0.69	0.59	0.67	201300
2002-11-07	0.69	0.72	0.65	0.68	84300
2002-11-08	0.69	0.71	0.52	0.70	60300
2002-11-11	0.65	0.71	0.50	0.59	76200
2002-11-12	0.59	0.71	0.59	0.67	122000
2002-11-13	0.66	0.67	0.57	0.64	64600
2002-11-14	0.63	0.67	0.59	0.65	54500
2002-11-15	0.66	0.66	0.59	0.60	20400
2002-11-18	0.59	0.62	0.51	0.58	35500
2002-11-19	0.52	0.57	0.50	0.50	78100
2002-11-20	0.54	0.54	0.47	0.47	43500
2002-11-21	0.47	0.50	0.46	0.46	37700
2002-11-22	0.45	0.55	0.45	0.46	49600
2002-11-25	0.46	0.58	0.46	0.58	64700
2002-11-26	0.51	0.63	0.51	0.58	112700
2002-11-27	0.58	0.60	0.51	0.60	26700
2002-11-29	0.56	0.65	0.55	0.56	64800
2002-12-02	0.55	0.64	0.55	0.60	58500
2002-12-03	0.57	0.67	0.55	0.61	91800
2002-12-04	0.60	0.62	0.56	0.60	54600
2002-12-05	0.56	0.58	0.56	0.58	6600
2002-12-06	0.56	0.59	0.52	0.58	47400
2002-12-09	0.53	0.58	0.51	0.55	20100
2002-12-10	0.53	0.55	0.52	0.52	18800
2002-12-11	0.50	0.58	0.50	0.53	31900
2002-12-12	0.52	0.59	0.52	0.58	25700
2002-12-13	0.52	0.57	0.52	0.56	8400
2002-12-16	0.54	0.59	0.51	0.56	70000
2002-12-17	0.52	0.58	0.51	0.54	47700
2002-12-18	0.52	0.58	0.51	0.56	38000
2002-12-19	0.53	0.58	0.53	0.58	31500
2002-12-20	0.55	0.59	0.52	0.57	45600
2002-12-23	0.53	0.56	0.51	0.54	48700
2002-12-24	0.54	0.54	0.53	0.54	7800
2002-12-26	0.50	0.60	0.50	0.57	46300
2002-12-27	0.56	0.60	0.51	0.51	91900
2002-12-30	0.51	0.56	0.50	0.50	88300
2002-12-31	0.48	0.52	0.47	0.50	56200
2003-01-02	0.50	0.55	0.48	0.53	79800
2003-01-03	0.51	0.59	0.51	0.56	47200
2003-01-06	0.55	0.67	0.55	0.60	100900
2003-01-07	0.60	0.65	0.58	0.59	23800
2003-01-08	0.58	0.60	0.58	0.59	14900
2003-01-09	0.58	0.60	0.58	0.60	14200
2003-01-10	0.58	0.62	0.58	0.58	20100
2003-01-13	0.59	0.63	0.58	0.60	67400
2003-01-14	0.58	0.62	0.58	0.60	126000
2003-01-15	0.61	0.63	0.60	0.60	19000
2003-01-16	0.60	0.69	0.60	0.61	93600
2003-01-17	0.64	0.64	0.61	0.64	15400
2003-01-21	0.66	0.67	0.63	0.65	12900
2003-01-22	0.65	0.68	0.61	0.66	31900
2003-01-23	0.61	0.68	0.60	0.62	29700
2003-01-24	0.61	0.61	0.60	0.60	6700
2003-01-27	0.60	0.60	0.58	0.58	40000
2003-01-28	0.60	0.60	0.58	0.58	45800
2003-01-29	0.57	0.59	0.57	0.57	22500
2003-01-30	0.58	0.59	0.58	0.58	6100
2003-01-31	0.59	0.59	0.58	0.58	8100
2003-02-03	0.57	0.62	0.54	0.57	31000
2003-02-04	0.53	0.55	0.51	0.51	24700
2003-02-05	0.55	0.55	0.51	0.55	5000
2003-02-06	0.52	0.53	0.51	0.51	7000
2003-02-07	0.51	0.55	0.51	0.51	22100
2003-02-10	0.51	0.54	0.47	0.50	306700
2003-02-11	0.50	0.53	0.47	0.51	208700
2003-02-12	0.49	0.50	0.49	0.49	65500
2003-02-13	0.50	0.51	0.50	0.50	61900
2003-02-14	0.50	0.52	0.50	0.50	34000
2003-02-18	0.50	0.53	0.49	0.52	53600
2003-02-19	0.51	0.52	0.51	0.52	47200
2003-02-20	0.52	0.52	0.48	0.52	20000
2003-02-21	0.54	0.59	0.52	0.53	46900
2003-02-24	0.52	0.60	0.51	0.51	18900
2003-02-25	0.57	0.58	0.51	0.52	180500
2003-02-26	0.59	0.67	0.52	0.55	118900
2003-02-27	0.56	0.58	0.50	0.53	68600
2003-02-28	0.50	0.53	0.49	0.53	26500
2003-03-03	0.50	0.56	0.49	0.56	66200
2003-03-04	0.53	0.54	0.49	0.51	56800
2003-03-05	0.51	0.51	0.50	0.51	14400
2003-03-06	0.51	0.53	0.50	0.50	100600
2003-03-07	0.48	0.51	0.43	0.50	52200
2003-03-10	0.48	0.49	0.46	0.48	21200
2003-03-11	0.46	0.50	0.45	0.50	107300
2003-03-12	0.45	0.49	0.43	0.45	37800
2003-03-13	0.45	0.48	0.45	0.46	6000
2003-03-14	0.43	0.46	0.40	0.43	19400
2003-03-17	0.43	0.47	0.43	0.46	15800
2003-03-18	0.43	0.46	0.43	0.46	9100
2003-03-19	0.47	0.47	0.43	0.44	3800
2003-03-20	0.44	0.47	0.43	0.47	4200
2003-03-21	0.45	0.45	0.44	0.45	1400
2003-03-24	0.43	0.47	0.43	0.45	15100
2003-03-25	0.43	0.49	0.43	0.43	26700
2003-03-26	0.43	0.45	0.43	0.45	24700
2003-03-27	0.46	0.47	0.46	0.46	34100
2003-03-28	0.46	0.47	0.43	0.47	54400
2003-03-31	0.45	0.47	0.45	0.47	26600
2003-04-01	0.46	0.46	0.45	0.45	19400
2003-04-02	0.43	0.44	0.43	0.43	8200
2003-04-03	0.42	0.47	0.42	0.43	22500
2003-04-04	0.44	0.47	0.44	0.46	10200
2003-04-07	0.46	0.48	0.40	0.40	100600
2003-04-08	0.41	0.44	0.39	0.42	166800
2003-04-09	0.38	0.42	0.38	0.42	13000
2003-04-10	0.40	0.43	0.40	0.42	39100
2003-04-11	0.42	0.42	0.40	0.42	35900
2003-04-14	0.40	0.40	0.34	0.39	43300
2003-04-15	0.44	0.44	0.36	0.37	25500
2003-04-16	0.35	0.41	0.35	0.40	51500
2003-04-17	0.40	0.40	0.35	0.37	11500
2003-04-21	0.37	0.43	0.37	0.40	74400
2003-04-22	0.40	0.42	0.36	0.42	56800
2003-04-23	0.42	0.42	0.38	0.41	20100
2003-04-24	0.40	0.42	0.40	0.42	6700
2003-04-25	0.40	0.41	0.40	0.41	5300
2003-04-28	0.39	0.42	0.38	0.42	15200
2003-04-29	0.41	0.42	0.39	0.42	117100
2003-04-30	0.38	0.42	0.38	0.41	44000
2003-05-01	0.38	0.38	0.27	0.35	316000
2003-05-02	0.33	0.35	0.31	0.35	80300
2003-05-05	0.30	0.36	0.30	0.36	59800
2003-05-06	0.34	0.35	0.31	0.35	90300
2003-05-07	0.34	0.35	0.33	0.33	37000
2003-05-08	0.36	0.36	0.31	0.31	66400
2003-05-09	0.33	0.45	0.31	0.43	2275300
2003-05-12	0.50	0.55	0.48	0.49	525000
2003-05-13	0.51	0.55	0.48	0.53	511400
2003-05-14	0.51	0.52	0.48	0.48	132000
2003-05-15	0.51	0.51	0.45	0.46	92500
2003-05-16	0.45	0.46	0.44	0.44	47600
2003-05-19	0.41	0.45	0.30	0.40	174700
2003-05-20	0.36	0.45	0.36	0.41	58300
2003-05-21	0.41	0.52	0.36	0.48	5305200
2003-05-22	0.50	0.51	0.45	0.48	118500
2003-05-23	0.44	0.45	0.43	0.44	21700
2003-05-27	0.49	0.51	0.42	0.43	106600
2003-05-28	0.44	0.48	0.44	0.47	94500
2003-05-29	0.48	0.70	0.43	0.69	890400
2003-05-30	0.70	0.72	0.58	0.66	628300
2003-06-02	0.74	0.90	0.69	0.86	816500
2003-06-03	0.82	0.82	0.71	0.80	144300
2003-06-04	0.72	0.98	0.72	0.91	1174400
2003-06-05	0.92	0.95	0.81	0.92	365700
2003-06-06	0.94	1.06	0.93	0.96	322500
2003-06-09	0.99	1.16	0.91	1.00	386700
2003-06-10	1.00	1.02	0.77	0.91	399500
2003-06-11	0.91	1.00	0.78	1.00	341100
2003-06-12	0.89	1.00	0.87	0.95	72000
2003-06-13	0.94	0.94	0.86	0.86	41900
2003-06-16	0.85	0.86	0.71	0.77	376200
2003-06-17	0.73	0.92	0.71	0.86	146100
2003-06-18	0.85	0.86	0.74	0.81	80800
2003-06-19	0.80	0.83	0.70	0.83	228700
2003-06-20	0.83	0.85	0.78	0.83	35600
2003-06-23	0.76	0.84	0.75	0.84	53100
2003-06-24	0.84	0.86	0.80	0.81	53000
2003-06-25	0.86	0.86	0.80	0.80	13700
2003-06-26	0.76	0.82	0.74	0.75	74600
2003-06-27	0.74	0.74	0.65	0.72	52100
2003-06-30	0.69	0.74	0.65	0.74	106400
2003-07-01	0.74	0.74	0.64	0.68	168800
2003-07-02	0.73	0.80	0.68	0.79	111400
2003-07-03	0.79	0.80	0.75	0.76	25600
2003-07-07	0.71	0.79	0.71	0.77	21300
2003-07-08	0.77	0.96	0.77	0.90	226000
2003-07-09	0.93	0.93	0.82	0.87	41800
2003-07-10	0.90	0.98	0.85	0.95	213900
2003-07-11	0.91	1.01	0.85	0.91	394400
2003-07-14	0.92	0.96	0.87	0.91	96900
2003-07-15	0.93	0.95	0.83	0.92	167800
2003-07-16	0.97	1.47	0.95	1.29	1564800
2003-07-17	1.13	1.32	1.05	1.32	514900
2003-07-18	1.33	1.34	1.11	1.21	238600
2003-07-21	1.20	1.36	1.10	1.21	199000
2003-07-22	1.21	1.29	1.14	1.28	156700
2003-07-23	1.18	1.29	1.15	1.19	160500
2003-07-24	1.15	1.22	0.85	0.94	469700
2003-07-25	0.95	1.10	0.91	1.08	322900
2003-07-28	1.02	1.15	0.99	1.08	122100
2003-07-29	1.09	1.15	1.08	1.13	95800
2003-07-30	1.13	1.20	0.99	1.05	116200
2003-07-31	1.20	1.30	1.18	1.22	646600
2003-08-01	1.25	1.65	1.19	1.61	2064100
2003-08-04	1.62	1.88	1.36	1.54	2315200
2003-08-05	1.53	1.68	1.45	1.62	710900
2003-08-06	1.69	1.71	1.55	1.62	470600
2003-08-07	1.65	1.65	1.38	1.46	622800
2003-08-08	1.46	1.50	1.25	1.37	445300
2003-08-11	1.35	1.48	1.26	1.42	191700
2003-08-12	1.49	1.65	1.45	1.60	521000
2003-08-13	1.62	1.84	1.62	1.75	969300
2003-08-14	1.81	1.84	1.71	1.79	317700
2003-08-15	1.79	1.79	1.66	1.70	150400
2003-08-18	1.73	1.77	1.61	1.66	189600
2003-08-19	1.69	1.70	1.52	1.58	250500
2003-08-20	1.60	1.60	1.53	1.60	75800
2003-08-21	1.66	1.68	1.61	1.64	119700
2003-08-22	1.68	1.69	1.47	1.64	142400
2003-08-25	1.63	1.63	1.40	1.57	232800
2003-08-26	1.51	1.56	1.46	1.50	157400
2003-08-27	1.52	1.55	1.45	1.49	125700
2003-08-28	1.49	1.49	1.42	1.48	117100
2003-08-29	1.49	1.49	1.43	1.48	50100
2003-09-02	1.48	1.63	1.45	1.60	391300
2003-09-03	1.62	1.72	1.57	1.64	239900
2003-09-04	1.66	1.67	1.58	1.59	93300
2003-09-05	1.55	1.60	1.55	1.57	134200
2003-09-08	1.58	1.90	1.58	1.87	772300
2003-09-09	1.95	2.02	1.75	1.83	653600
2003-09-10	1.85	1.92	1.75	1.83	193800
2003-09-11	1.65	1.90	1.64	1.89	207000
2003-09-12	1.89	1.92	1.79	1.85	200000
2003-09-15	1.90	2.36	1.85	2.33	835900
2003-09-16	2.45	3.00	2.33	2.93	2409300
2003-09-17	3.03	3.05	2.70	2.79	1020900
2003-09-18	2.79	2.97	2.70	2.95	534200
2003-09-19	2.89	3.48	2.89	3.48	1989900
2003-09-22	3.44	3.97	3.26	3.69	1731700
2003-09-23	3.80	3.90	3.20	3.21	1528500
2003-09-24	3.21	3.66	3.05	3.45	868800
2003-09-25	3.45	3.46	3.02	3.10	688500
2003-09-26	2.96	3.21	2.75	2.97	656100
2003-09-29	3.00	3.15	2.56	2.81	641100
2003-09-30	2.69	2.95	2.50	2.95	697100
2003-10-01	2.96	3.05	2.71	2.85	418300
2003-10-02	2.87	2.95	2.68	2.77	360300
2003-10-03	2.92	2.93	2.74	2.80	397300
2003-10-06	2.80	2.88	2.70	2.77	266600
2003-10-07	2.69	2.75	2.57	2.67	352200
2003-10-08	2.66	2.88	2.53	2.81	475300
2003-10-09	2.87	2.95	2.78	2.90	440100
2003-10-10	2.90	3.00	2.74	2.74	269600
2003-10-13	3.00	4.13	3.00	3.90	2570200
2003-10-14	4.03	4.25	3.60	3.92	1808600
2003-10-15	4.03	4.08	3.77	4.04	593100
2003-10-16	4.03	4.59	3.97	4.47	1199700
2003-10-17	4.45	4.50	4.11	4.31	606300
2003-10-20	4.18	4.18	2.81	2.84	4534900
2003-10-21	2.86	3.15	2.48	3.05	4389600
2003-10-22	3.18	3.25	3.00	3.04	1395700
2003-10-23	2.93	3.12	2.76	3.10	745200
2003-10-24	3.19	3.20	3.03	3.13	666500
2003-10-27	3.13	3.20	3.04	3.05	464600
2003-10-28	3.08	3.18	3.00	3.05	821700
2003-10-29	3.05	3.15	2.80	2.88	780100
2003-10-30	2.35	2.68	2.25	2.60	2106400
2003-10-31	2.55	2.66	2.25	2.37	1400600
2003-11-03	2.42	2.46	2.06	2.15	1415700
2003-11-04	2.05	2.50	2.01	2.40	1442900
2003-11-05	2.38	2.38	2.22	2.28	355300
2003-11-06	2.30	2.35	2.20	2.25	278300
2003-11-07	2.21	2.30	2.14	2.20	291500
2003-11-10	2.16	2.36	2.15	2.24	323900
2003-11-11	2.28	2.30	2.15	2.23	169500
2003-11-12	2.21	2.31	2.17	2.29	287600
2003-11-13	2.22	2.30	2.20	2.23	246400
2003-11-14	2.21	2.29	2.15	2.29	297600
2003-11-17	2.35	2.35	2.15	2.22	510700
2003-11-18	2.23	2.26	2.15	2.17	140500
2003-11-19	2.15	2.17	2.04	2.07	342700
2003-11-20	2.05	2.16	2.04	2.06	153600
2003-11-21	2.10	2.15	2.04	2.04	140400
2003-11-24	2.05	2.09	1.77	1.92	542000
2003-11-25	1.92	1.97	1.80	1.86	243900
2003-11-26	1.89	1.98	1.87	1.94	178700
2003-11-28	1.96	2.24	1.96	2.22	370700
2003-12-01	2.25	2.34	2.11	2.34	462500
2003-12-02	2.32	2.35	2.25	2.29	125100
2003-12-03	2.25	2.29	2.10	2.25	248600
2003-12-04	2.22	2.23	2.08	2.16	375400
2003-12-05	2.15	2.16	2.03	2.11	152800
2003-12-08	2.04	2.15	2.01	2.06	120200
2003-12-09	2.02	2.10	1.91	1.92	215100
2003-12-10	1.96	2.00	1.90	1.91	162300
2003-12-11	1.95	2.12	1.90	1.98	243100
2003-12-12	1.99	2.06	1.95	1.99	120100
2003-12-15	2.21	2.23	1.92	2.01	215300
2003-12-16	1.98	2.03	1.91	1.94	124800
2003-12-17	1.95	1.96	1.90	1.91	102700
2003-12-18	1.91	1.97	1.90	1.91	317200
2003-12-19	1.94	2.07	1.93	1.93	256600
2003-12-22	1.92	2.00	1.92	1.94	334400
2003-12-23	1.93	2.07	1.92	2.04	177200
2003-12-24	2.04	2.10	2.00	2.07	85000
2003-12-26	2.05	2.07	2.02	2.03	65100
2003-12-29	2.06	2.07	1.99	2.02	196400
2003-12-30	2.02	2.03	1.93	1.97	168600
2003-12-31	1.97	1.99	1.91	1.92	325600
2004-01-02	1.98	2.05	1.90	1.99	164900
2004-01-05	2.04	2.15	2.00	2.15	298400
2004-01-06	2.13	2.37	2.11	2.33	730900
2004-01-07	2.34	2.60	2.31	2.57	816000
2004-01-08	2.55	2.66	2.40	2.60	484100
2004-01-09	2.60	2.63	2.50	2.57	298500
2004-01-12	2.57	2.65	2.40	2.43	217700
2004-01-13	2.44	2.48	2.40	2.40	95400
2004-01-14	2.42	2.45	2.22	2.29	310800
2004-01-15	2.22	2.33	2.15	2.30	121300
2004-01-16	2.28	2.54	2.28	2.47	264200
2004-01-20	2.60	2.64	2.40	2.45	211300
2004-01-21	2.49	2.57	2.45	2.46	90100
2004-01-22	2.44	2.75	2.44	2.67	568100
2004-01-23	2.70	2.96	2.67	2.83	1160500
2004-01-26	2.90	3.08	2.71	2.85	766300
2004-01-27	2.90	2.95	2.83	2.86	251000
2004-01-28	2.92	2.93	2.51	2.57	327100
2004-01-29	2.54	2.67	2.45	2.59	212200
2004-01-30	2.56	2.78	2.49	2.58	111300
2004-02-02	2.63	2.71	2.51	2.63	110400
2004-02-03	2.56	2.65	2.56	2.64	155000
2004-02-04	2.62	2.66	2.37	2.46	214000
2004-02-05	2.44	2.50	2.25	2.30	341400
2004-02-06	2.33	2.49	2.25	2.42	88300
2004-02-09	2.41	2.62	2.36	2.61	190200
2004-02-10	2.63	2.63	2.59	2.61	64900
2004-02-11	2.63	2.63	2.55	2.63	164900
2004-02-12	2.59	2.69	2.59	2.60	123900
2004-02-13	2.70	2.70	2.58	2.60	98000
2004-02-17	2.57	2.69	2.57	2.64	100500
2004-02-18	2.58	2.69	2.26	2.30	376400
2004-02-19	2.25	2.28	2.04	2.12	437700
2004-02-20	2.18	2.21	2.02	2.18	267700
2004-02-23	2.19	2.19	2.05	2.05	141800
2004-02-24	2.08	2.10	2.05	2.07	143700
2004-02-25	2.11	2.15	2.06	2.07	58000
2004-02-26	2.05	2.15	2.05	2.15	81100
2004-02-27	2.05	2.23	2.05	2.16	96900
2004-03-01	2.18	2.18	2.02	2.09	179200
2004-03-02	2.14	2.15	2.03	2.04	82500
2004-03-03	2.05	2.11	1.85	1.98	236100
2004-03-04	1.93	2.05	1.85	1.94	126600
2004-03-05	1.85	2.15	1.84	2.01	192600
2004-03-08	2.05	2.09	2.00	2.00	66600
2004-03-09	2.00	2.00	1.89	1.90	76300
2004-03-10	1.95	2.00	1.67	1.76	185300
2004-03-11	1.78	1.95	1.67	1.70	130500
2004-03-12	1.69	1.77	1.68	1.75	48200
2004-03-15	1.70	1.80	1.63	1.78	121200
2004-03-16	1.80	1.80	1.67	1.70	71300
2004-03-17	1.70	1.82	1.66	1.82	87700
2004-03-18	1.79	1.79	1.72	1.73	45500
2004-03-19	1.70	1.71	1.65	1.65	47800
2004-03-22	1.65	1.66	1.56	1.60	98000
2004-03-23	1.61	1.68	1.55	1.56	108500
2004-03-24	1.55	1.57	1.45	1.47	172900
2004-03-25	1.43	1.48	1.30	1.36	374900
2004-03-26	1.32	1.40	1.29	1.38	165000
2004-03-29	1.40	1.51	1.40	1.50	196000
2004-03-30	1.50	1.56	1.50	1.51	77400
2004-03-31	1.55	1.60	1.50	1.59	104000
2004-04-01	1.60	1.63	1.53	1.60	50700
2004-04-02	1.62	1.64	1.45	1.52	85000
2004-04-05	1.45	1.65	1.45	1.57	69400
2004-04-06	1.50	1.58	1.50	1.55	73100
2004-04-07	1.51	1.55	1.45	1.51	67900
2004-04-08	1.51	1.54	1.45	1.51	69100
2004-04-12	1.55	1.55	1.36	1.54	123900
2004-04-13	1.54	1.55	1.40	1.47	124700
2004-04-14	1.40	1.48	1.37	1.38	82500
2004-04-15	1.37	1.40	1.33	1.38	75500
2004-04-16	1.35	1.44	1.33	1.37	54800
2004-04-19	1.44	1.44	1.36	1.39	55500
2004-04-20	1.40	1.44	1.31	1.32	58300
2004-04-21	1.31	1.40	1.28	1.30	147500
2004-04-22	1.29	1.30	1.28	1.28	46900
2004-04-23	1.28	1.32	1.28	1.30	59400
2004-04-26	1.30	1.60	1.29	1.57	269100
2004-04-27	1.62	1.95	1.56	1.76	379400
2004-04-28	1.73	1.89	1.60	1.80	160200
2004-04-29	1.64	1.66	1.36	1.40	289200
2004-04-30	1.65	1.65	1.28	1.28	155700
2004-05-03	1.28	1.38	1.28	1.38	52900
2004-05-04	1.40	1.41	1.31	1.37	58400
2004-05-05	1.45	1.47	1.31	1.41	65200
2004-05-06	1.29	1.41	1.29	1.32	58000
2004-05-07	1.33	1.39	1.31	1.32	19400
2004-05-10	1.31	1.33	1.28	1.30	41200
2004-05-11	1.27	1.39	1.27	1.36	41900
2004-05-12	1.27	1.37	1.27	1.34	21700
2004-05-13	1.30	1.35	1.28	1.31	38600
2004-05-14	1.32	1.49	1.29	1.37	80700
2004-05-17	1.41	1.41	1.28	1.30	46800
2004-05-18	1.28	1.45	1.24	1.25	116900
2004-05-19	1.22	1.41	1.22	1.29	19600
2004-05-20	1.32	1.35	1.27	1.30	8800
2004-05-21	1.24	1.30	1.24	1.29	41700
2004-05-24	1.22	1.27	1.21	1.23	52300
2004-05-25	1.22	1.27	1.22	1.23	42800
2004-05-26	1.22	1.25	1.18	1.22	66600
2004-05-27	1.19	1.25	1.12	1.16	76900
2004-05-28	1.27	1.31	1.12	1.18	88400
2004-06-01	1.12	1.25	1.12	1.18	54100
2004-06-02	1.15	1.18	1.15	1.18	44000
2004-06-03	1.25	1.25	1.16	1.16	38300
2004-06-04	1.14	1.23	1.10	1.11	42500
2004-06-07	1.09	1.14	1.08	1.12	48300
2004-06-08	1.10	1.20	1.04	1.07	95600
2004-06-09	1.03	1.19	1.03	1.08	58700
2004-06-10	1.12	1.12	1.01	1.06	55000
2004-06-14	1.08	1.14	1.05	1.11	25300
2004-06-15	1.16	1.16	1.10	1.14	29500
2004-06-16	1.16	1.16	1.11	1.15	40400
2004-06-17	1.07	1.13	1.07	1.08	21400
2004-06-18	1.04	1.12	0.97	1.08	100900
2004-06-21	1.02	1.09	1.01	1.08	71900
2004-06-22	1.10	1.10	1.02	1.04	55100
2004-06-23	1.01	1.09	1.01	1.06	70300
2004-06-24	1.02	1.10	1.02	1.03	37900
2004-06-25	1.03	1.14	1.02	1.02	79500
2004-06-28	1.09	1.19	1.02	1.17	185100
2004-06-29	1.12	1.20	1.12	1.17	56200
2004-06-30	1.16	1.16	1.08	1.10	57600
2004-07-01	1.10	1.11	1.06	1.09	48500
2004-07-02	0.98	1.11	0.95	1.07	95800
2004-07-06	1.06	1.09	1.03	1.07	59600
2004-07-07	1.03	1.07	1.03	1.05	8800
2004-07-08	1.05	1.08	1.03	1.05	52400
2004-07-09	1.12	1.12	1.03	1.07	36400
2004-07-12	1.03	1.12	1.03	1.09	72800
2004-07-13	1.10	1.10	1.05	1.06	16100
2004-07-14	1.05	1.10	1.05	1.07	25700
2004-07-15	1.07	1.09	1.00	1.08	42600
2004-07-16	1.05	1.15	1.01	1.11	61000
2004-07-19	1.10	1.11	1.06	1.09	45600
2004-07-20	1.00	1.13	1.00	1.10	38900
2004-07-21	1.02	1.12	1.02	1.10	26900
2004-07-22	1.05	1.15	1.05	1.12	49500
2004-07-23	1.08	1.16	1.08	1.16	21800
2004-07-26	1.10	1.16	1.07	1.10	44100
2004-07-27	1.05	1.11	0.97	1.09	96900
2004-07-28	1.04	1.11	0.99	1.06	83200
2004-07-29	0.98	1.00	0.73	0.78	468300
2004-07-30	0.85	0.85	0.75	0.75	137900
2004-08-02	0.80	0.83	0.75	0.80	71600
2004-08-03	0.76	0.83	0.76	0.79	78800
2004-08-04	0.79	0.84	0.75	0.79	48400
2004-08-05	0.75	0.80	0.75	0.80	66000
2004-08-06	0.75	0.82	0.75	0.75	147600
2004-08-09	0.75	0.82	0.75	0.76	22300
2004-08-10	0.77	0.82	0.77	0.78	59800
2004-08-11	0.77	0.81	0.77	0.80	90000
2004-08-12	0.80	0.80	0.77	0.79	51500
2004-08-13	0.80	0.82	0.77	0.81	35400
2004-08-16	0.83	0.85	0.75	0.83	78700
2004-08-17	0.82	0.84	0.79	0.80	43000
2004-08-18	0.80	0.84	0.75	0.80	70400
2004-08-19	0.80	0.82	0.77	0.80	36100
2004-08-20	0.81	0.84	0.80	0.81	16500
2004-08-23	0.84	0.84	0.77	0.80	40100
2004-08-24	0.78	0.88	0.78	0.84	93300
2004-08-25	0.82	0.86	0.77	0.86	47500
2004-08-26	0.83	0.86	0.78	0.79	36400
2004-08-27	0.79	0.84	0.77	0.83	24400
2004-08-30	0.86	0.86	0.82	0.82	20600
2004-08-31	0.79	0.85	0.79	0.83	46700
2004-09-01	0.80	0.83	0.80	0.81	14000
2004-09-02	0.85	0.86	0.81	0.84	12200
2004-09-03	0.80	0.84	0.80	0.83	32100
2004-09-07	0.83	0.84	0.82	0.83	35600
2004-09-08	0.83	0.85	0.83	0.84	73100
2004-09-09	0.83	0.85	0.82	0.84	23000
2004-09-10	0.85	0.86	0.75	0.80	61400
2004-09-13	0.85	0.85	0.77	0.77	38900
2004-09-14	0.79	0.82	0.76	0.77	94900
2004-09-15	0.82	0.82	0.75	0.77	82100
2004-09-16	0.77	0.80	0.75	0.77	66600
2004-09-17	0.75	0.80	0.75	0.80	53100
2004-09-20	0.81	0.81	0.77	0.79	17500
2004-09-21	0.79	0.79	0.75	0.75	66000
2004-09-22	0.75	0.77	0.75	0.75	19400
2004-09-23	0.77	0.81	0.77	0.80	93700
2004-09-24	0.84	1.08	0.81	0.94	375300
2004-09-27	0.92	0.99	0.88	0.91	76900
2004-09-28	0.93	1.01	0.90	0.91	37900
2004-09-29	0.92	0.95	0.89	0.89	29100
2004-09-30	0.89	0.92	0.88	0.90	7100
2004-10-01	0.87	0.91	0.86	0.88	40200
2004-10-04	0.88	0.94	0.88	0.94	40100
2004-10-05	0.94	0.97	0.88	0.94	14900
2004-10-06	0.98	1.00	0.87	0.88	24800
2004-10-07	0.90	0.95	0.88	0.89	39100
2004-10-08	0.90	0.93	0.88	0.88	20200
2004-10-11	0.85	0.97	0.85	0.97	101200
2004-10-12	0.92	0.96	0.90	0.96	56700
2004-10-13	0.91	0.97	0.91	0.93	35800
2004-10-14	0.92	0.92	0.90	0.91	12800
2004-10-15	0.91	0.96	0.91	0.95	53900
2004-10-18	0.92	0.92	0.91	0.91	10500
2004-10-19	0.95	0.95	0.91	0.91	25300
2004-10-20	0.91	0.92	0.90	0.90	60500
2004-10-21	0.90	0.91	0.88	0.88	32400
2004-10-22	0.90	0.92	0.88	0.91	37000
2004-10-25	0.87	0.93	0.85	0.87	94800
2004-10-26	0.87	0.88	0.86	0.86	15800
2004-10-27	0.87	0.91	0.86	0.89	64500
2004-10-28	0.89	0.90	0.86	0.86	50900
2004-10-29	0.92	0.92	0.86	0.89	17400
2004-11-01	0.87	0.93	0.86	0.86	52200
2004-11-02	0.87	0.96	0.85	0.87	102200
2004-11-03	0.93	0.93	0.83	0.84	71000
2004-11-04	0.81	0.88	0.81	0.84	24900
2004-11-05	0.82	0.91	0.82	0.87	90500
2004-11-08	0.84	0.89	0.84	0.89	81800
2004-11-09	0.86	0.91	0.85	0.90	59300
2004-11-10	0.90	0.95	0.85	0.86	79000
2004-11-11	0.86	0.95	0.86	0.90	76500
2004-11-12	0.91	1.20	0.91	1.10	886900
2004-11-15	1.12	1.15	1.01	1.04	200900
2004-11-16	1.00	1.05	0.91	0.99	220500
2004-11-17	0.95	1.08	0.95	1.02	111000
2004-11-18	1.10	1.12	1.01	1.05	222200
2004-11-19	1.01	1.11	1.01	1.08	129000
2004-11-22	1.09	1.10	1.04	1.10	58900
2004-11-23	1.00	1.12	1.00	1.07	72600
2004-11-24	1.11	1.30	1.06	1.29	338700
2004-11-26	1.31	1.31	1.18	1.18	48600
2004-11-29	1.17	1.29	1.12	1.24	176500
2004-11-30	1.17	1.32	1.17	1.23	203400
2004-12-01	1.29	1.29	1.18	1.24	89400
2004-12-02	1.22	1.28	1.20	1.25	87500
2004-12-03	1.25	1.32	1.15	1.25	285000
2004-12-06	1.20	1.28	1.17	1.20	47000
2004-12-07	1.25	1.27	1.10	1.15	102700
2004-12-08	1.08	1.15	1.05	1.05	69300
2004-12-09	1.03	1.14	1.03	1.09	61200
2004-12-10	1.15	1.15	1.07	1.13	101900
2004-12-13	1.15	1.17	1.07	1.07	66600
2004-12-14	1.09	1.12	1.02	1.03	106600
2004-12-15	1.03	1.15	1.03	1.05	73900
2004-12-16	1.09	1.13	1.06	1.07	112600
2004-12-17	1.03	1.11	1.03	1.08	51100
2004-12-20	1.26	1.58	1.25	1.28	1478200
2004-12-21	1.28	1.40	1.19	1.23	381300
2004-12-22	1.21	1.26	1.16	1.23	156300
2004-12-23	1.20	1.28	1.15	1.20	177300
2004-12-27	1.20	1.29	1.19	1.22	216200
2004-12-28	1.21	1.40	1.21	1.35	114300
2004-12-29	1.33	1.38	1.28	1.29	76900
2004-12-30	1.30	1.36	1.23	1.28	122900
2004-12-31	1.24	1.35	1.23	1.32	75100
2005-01-03	1.36	1.36	1.20	1.25	50200
2005-01-04	1.25	1.32	1.24	1.29	77100
2005-01-05	1.25	1.35	1.23	1.26	139900
2005-01-06	1.23	1.38	1.23	1.30	89700
2005-01-07	1.35	1.43	1.27	1.30	380000
2005-01-10	1.34	1.34	1.26	1.27	78100
2005-01-11	1.29	1.30	1.24	1.25	113300
2005-01-12	1.30	1.33	1.25	1.29	57700
2005-01-13	1.28	1.32	1.24	1.27	80400
2005-01-14	1.31	1.49	1.31	1.49	648400
2005-01-18	1.43	1.49	1.35	1.36	150000
2005-01-19	1.43	1.45	1.33	1.34	183400
2005-01-20	1.32	1.45	1.32	1.43	187300
2005-01-21	1.43	1.44	1.37	1.43	85500
2005-01-24	1.47	1.47	1.35	1.35	134000
2005-01-25	1.36	1.49	1.35	1.49	214100
2005-01-26	1.45	1.63	1.42	1.63	500600
2005-01-27	1.68	1.70	1.51	1.65	374500
2005-01-28	1.67	1.75	1.58	1.68	264000
2005-01-31	1.76	1.76	1.55	1.60	165200
2005-02-01	1.60	1.63	1.51	1.60	185900
2005-02-02	1.60	1.66	1.53	1.63	127800
2005-02-03	1.56	1.68	1.56	1.61	52500
2005-02-04	1.57	1.67	1.57	1.67	65000
2005-02-07	1.63	1.72	1.63	1.72	114400
2005-02-08	1.67	1.75	1.62	1.69	121400
2005-02-09	1.64	1.74	1.60	1.65	50600
2005-02-10	1.61	1.68	1.60	1.61	62600
2005-02-11	1.60	1.68	1.55	1.63	35400
2005-02-14	1.59	1.70	1.58	1.70	61800
2005-02-15	1.70	1.70	1.60	1.64	65900
2005-02-16	1.58	1.64	1.55	1.63	82200
2005-02-17	1.61	1.64	1.55	1.64	30800
2005-02-18	1.57	1.66	1.56	1.63	28200
2005-02-22	1.59	1.62	1.58	1.62	57100
2005-02-23	1.55	1.65	1.50	1.62	69800
2005-02-24	1.57	1.60	1.56	1.59	25500
2005-02-25	1.53	1.59	1.50	1.55	129700
2005-02-28	1.50	1.55	1.50	1.53	57900
2005-03-01	1.52	1.55	1.44	1.54	64500
2005-03-02	1.50	1.65	1.50	1.64	177700
2005-03-03	1.54	1.64	1.53	1.62	94500
2005-03-04	1.52	1.69	1.29	1.37	692300
2005-03-07	1.37	1.47	1.32	1.45	93400
2005-03-08	1.43	1.50	1.36	1.45	49500
2005-03-09	1.47	1.57	1.44	1.57	49100
2005-03-10	1.56	1.59	1.50	1.51	42300
2005-03-11	1.48	1.60	1.48	1.59	140000
2005-03-14	1.63	1.65	1.59	1.60	131200
2005-03-15	1.60	1.65	1.60	1.61	58100
2005-03-16	1.58	1.67	1.58	1.67	97200
2005-03-17	1.65	1.68	1.60	1.61	29400
2005-03-18	1.60	1.74	1.60	1.70	108400
2005-03-21	1.73	1.85	1.71	1.85	218900
2005-03-22	1.85	1.91	1.77	1.80	134200
2005-03-23	1.79	1.80	1.67	1.80	82600
2005-03-24	1.73	1.76	1.72	1.74	39300
2005-03-28	1.78	1.80	1.72	1.75	56000
2005-03-29	1.77	1.77	1.65	1.68	27300
2005-03-30	1.68	1.69	1.65	1.65	38100
2005-03-31	1.65	1.66	1.60	1.64	33100
2005-04-01	1.64	1.65	1.63	1.64	52400
2005-04-04	1.75	1.75	1.61	1.65	19600
2005-04-05	1.64	1.68	1.60	1.61	48900
2005-04-06	1.60	1.68	1.60	1.63	37500
2005-04-07	1.63	1.65	1.63	1.63	24400
2005-04-08	1.63	1.64	1.62	1.64	16100
2005-04-11	1.64	1.65	1.64	1.65	4600
2005-04-12	1.64	1.65	1.64	1.64	25900
2005-04-13	1.64	1.64	1.51	1.57	48900
2005-04-14	1.57	1.57	1.46	1.48	113400
2005-04-15	1.47	1.67	1.46	1.49	41700
2005-04-18	1.49	1.50	1.41	1.43	44000
2005-04-19	1.43	1.48	1.33	1.33	127000
2005-04-20	1.33	1.39	1.33	1.34	47200
2005-04-21	1.34	1.63	1.33	1.43	55900
2005-04-22	1.40	1.46	1.33	1.35	47500
2005-04-25	1.35	1.36	1.31	1.31	30900
2005-04-26	1.31	1.40	1.31	1.37	18000
2005-04-27	1.37	1.40	1.30	1.35	49600
2005-04-28	1.32	1.37	1.31	1.34	14900
2005-04-29	1.34	1.38	1.34	1.36	22600
2005-05-02	1.35	1.39	1.31	1.35	34600
2005-05-03	1.35	1.42	1.35	1.42	19900
2005-05-04	1.37	1.48	1.37	1.40	18800
2005-05-05	1.43	1.50	1.43	1.48	26600
2005-05-06	1.50	1.50	1.31	1.31	105200
2005-05-09	1.32	1.34	1.31	1.31	39900
2005-05-10	1.31	1.34	1.31	1.33	26500
2005-05-11	1.33	1.33	1.31	1.31	41300
2005-05-12	1.31	1.34	1.28	1.33	24600
2005-05-13	1.32	1.32	1.25	1.25	13300
2005-05-16	1.21	1.25	1.20	1.20	64500
2005-05-17	1.21	1.24	1.15	1.19	27200
2005-05-18	1.19	1.20	1.15	1.17	42000
2005-05-19	1.18	1.19	1.02	1.06	116500
2005-05-20	1.05	1.06	1.00	1.03	203500
2005-05-23	1.05	1.05	0.99	0.99	127300
2005-05-24	1.00	1.05	1.00	1.03	169800
2005-05-25	1.01	1.10	1.01	1.06	70800
2005-05-26	1.10	1.16	1.05	1.14	29300
2005-05-27	1.14	1.19	1.11	1.12	15300
2005-05-31	1.12	1.16	1.04	1.04	37200
2005-06-01	1.04	1.11	1.04	1.06	22100
2005-06-02	1.04	1.08	1.01	1.03	64500
2005-06-03	1.02	1.05	1.01	1.01	18400
2005-06-06	1.02	1.02	0.95	0.95	105300
2005-06-07	1.00	1.02	0.97	0.98	27300
2005-06-08	0.98	1.03	0.98	0.98	39800
2005-06-09	0.98	0.98	0.93	0.98	34200
2005-06-10	0.97	1.03	0.94	0.95	52700
2005-06-13	0.95	0.98	0.95	0.95	30600
2005-06-14	0.91	1.03	0.91	1.01	37700
2005-06-15	0.98	1.05	0.98	0.98	35700
2005-06-16	0.98	0.99	0.95	0.97	48900
2005-06-17	0.97	1.02	0.95	1.01	25800
2005-06-20	1.01	1.05	0.98	1.05	56800
2005-06-21	1.05	1.05	0.95	0.98	116800
2005-06-22	1.00	1.04	0.99	0.99	40600
2005-06-23	0.99	1.15	0.99	1.07	71100
2005-06-24	0.97	1.05	0.97	1.03	8800
2005-06-27	1.02	1.06	1.02	1.03	12600
2005-06-28	1.03	1.05	1.03	1.03	9100
2005-06-29	1.03	1.06	1.02	1.04	42600
2005-06-30	1.04	1.06	1.03	1.03	21000
2005-07-01	1.06	1.07	1.02	1.02	37100
2005-07-05	1.02	1.07	1.02	1.07	13800
2005-07-06	1.01	1.07	1.00	1.07	20800
2005-07-07	0.93	1.05	0.93	1.00	26600
2005-07-08	1.04	1.05	1.00	1.05	24300
2005-07-11	1.02	1.05	1.01	1.02	27600
2005-07-12	1.00	1.10	0.96	1.00	49400
2005-07-13	1.00	1.03	0.99	0.99	40700
2005-07-14	0.99	0.99	0.95	0.95	36900
2005-07-15	0.96	1.00	0.96	1.00	17600
2005-07-18	1.01	1.04	1.00	1.00	32400
2005-07-19	1.00	1.03	1.00	1.00	35200
2005-07-20	1.00	1.02	1.00	1.01	22600
2005-07-21	1.01	1.02	1.00	1.00	10600
2005-07-22	0.96	1.00	0.96	0.96	40300
2005-07-25	0.97	1.00	0.95	0.95	30100
2005-07-26	0.95	1.00	0.95	0.98	34700
2005-07-27	0.99	1.01	0.99	1.00	21200
2005-07-28	1.00	1.03	0.99	1.01	45000
2005-07-29	0.98	1.03	0.93	0.96	38700
2005-08-01	0.95	1.00	0.95	0.96	34800
2005-08-02	0.96	1.01	0.95	1.01	52700
2005-08-03	0.95	0.96	0.88	0.88	331400
2005-08-04	0.94	0.94	0.88	0.89	50800
2005-08-05	0.89	0.90	0.86	0.86	42600
2005-08-08	0.85	0.90	0.85	0.86	43700
2005-08-09	0.90	0.99	0.89	0.91	43400
2005-08-10	0.90	0.96	0.90	0.92	37800
2005-08-11	0.92	0.95	0.91	0.91	27200
2005-08-12	0.91	0.96	0.91	0.92	22300
2005-08-15	0.91	0.91	0.86	0.90	12900
2005-08-16	0.90	0.94	0.87	0.90	20500
2005-08-17	0.91	0.91	0.85	0.90	48400
2005-08-18	0.89	0.90	0.85	0.90	34900
2005-08-19	0.90	0.90	0.85	0.87	24900
2005-08-22	0.86	0.86	0.79	0.80	52600
2005-08-23	0.80	0.90	0.78	0.81	72700
2005-08-24	0.78	0.82	0.78	0.78	66300
2005-08-25	0.79	0.81	0.75	0.78	50300
2005-08-26	0.79	0.80	0.78	0.80	32300
2005-08-29	0.80	0.80	0.77	0.78	21300
2005-08-30	0.80	0.80	0.78	0.78	30600
2005-08-31	0.79	0.85	0.79	0.85	27400
2005-09-01	0.80	0.92	0.80	0.89	53400
2005-09-02	0.89	0.93	0.85	0.91	10700
2005-09-06	0.86	0.93	0.86	0.89	10200
2005-09-07	0.87	0.90	0.76	0.84	77200
2005-09-08	0.79	0.89	0.79	0.83	24600
2005-09-09	0.83	0.90	0.80	0.80	39600
2005-09-12	0.80	0.85	0.79	0.79	50100
2005-09-13	0.80	0.86	0.79	0.80	10600
2005-09-14	0.80	0.84	0.80	0.81	12600
2005-09-15	0.86	0.90	0.83	0.83	43700
2005-09-16	0.82	0.89	0.82	0.86	9500
2005-09-19	0.83	0.83	0.82	0.83	10800
2005-09-20	0.82	0.90	0.81	0.82	51100
2005-09-21	0.82	0.84	0.82	0.82	5100
2005-09-22	0.82	0.85	0.80	0.83	18300
2005-09-23	0.82	0.85	0.80	0.81	18500
2005-09-26	0.80	0.82	0.76	0.82	50200
2005-09-27	0.78	0.85	0.78	0.82	22200
2005-09-28	0.79	0.83	0.79	0.83	13800
2005-09-29	0.79	0.82	0.79	0.79	18200
2005-09-30	0.79	0.79	0.78	0.79	63800
2005-10-03	0.78	0.81	0.78	0.78	26300
2005-10-04	0.79	0.80	0.77	0.79	21400
2005-10-05	0.79	0.85	0.79	0.81	33100
2005-10-06	0.81	0.82	0.78	0.80	22000
2005-10-07	0.80	0.84	0.80	0.81	17000
2005-10-10	0.80	0.83	0.75	0.83	128900
2005-10-11	0.81	0.83	0.81	0.83	18500
2005-10-12	0.79	0.80	0.77	0.79	13200
2005-10-13	0.76	0.83	0.76	0.79	6800
2005-10-14	0.79	0.81	0.76	0.78	31700
2005-10-17	0.80	0.83	0.78	0.78	14700
2005-10-18	0.78	0.79	0.78	0.78	2600
2005-10-19	0.76	0.81	0.76	0.81	14200
2005-10-20	0.79	0.79	0.76	0.79	8100
2005-10-21	0.79	0.81	0.78	0.79	18200
2005-10-24	0.80	0.80	0.78	0.79	2100
2005-10-25	0.78	0.82	0.76	0.76	31000
2005-10-26	0.78	0.81	0.77	0.78	11800
2005-10-27	0.78	0.85	0.78	0.80	26600
2005-10-28	0.78	0.83	0.78	0.80	11200
2005-10-31	0.80	0.86	0.78	0.78	19933
2005-11-01	0.78	0.81	0.78	0.79	4700
2005-11-02	0.80	0.87	0.76	0.80	25400
2005-11-03	0.83	0.89	0.79	0.80	13600
2005-11-04	0.82	0.90	0.81	0.88	69300
2005-11-07	0.91	0.92	0.89	0.92	29700
2005-11-08	0.92	0.96	0.87	0.92	46500
2005-11-09	0.92	0.94	0.92	0.92	25900
2005-11-10	0.86	0.90	0.86	0.88	19800
2005-11-11	0.87	0.90	0.86	0.89	39900
2005-11-14	0.90	0.92	0.87	0.88	21400
2005-11-15	0.88	0.93	0.87	0.87	62700
2005-11-16	0.87	0.89	0.85	0.89	20100
2005-11-17	0.90	0.95	0.89	0.90	45700
2005-11-18	0.85	0.86	0.85	0.85	21900
2005-11-21	0.85	0.92	0.80	0.87	21600
2005-11-22	0.85	0.93	0.82	0.93	47100
2005-11-23	0.93	0.95	0.89	0.93	56200
2005-11-25	0.90	0.91	0.86	0.87	3000
2005-11-28	0.84	0.95	0.84	0.88	26600
2005-11-29	0.88	0.93	0.85	0.91	24400
2005-11-30	0.85	0.93	0.85	0.86	23600
2005-12-01	0.86	0.95	0.86	0.86	37800
2005-12-02	0.90	0.91	0.86	0.91	24400
2005-12-05	0.86	0.97	0.86	0.90	22300
2005-12-06	0.91	0.92	0.87	0.87	61200
2005-12-07	0.88	1.07	0.88	1.07	115300
2005-12-08	1.10	1.10	1.00	1.01	43700
2005-12-09	1.10	1.10	0.98	1.07	125600
2005-12-12	1.10	1.10	0.92	0.98	112300
2005-12-13	0.95	1.05	0.92	0.96	59900
2005-12-14	0.91	1.02	0.86	0.90	142100
2005-12-15	0.88	0.89	0.85	0.85	156800
2005-12-16	0.88	0.91	0.85	0.87	85700
2005-12-19	0.90	0.90	0.83	0.85	108000
2005-12-20	0.85	0.90	0.79	0.90	104700
2005-12-21	0.82	0.89	0.81	0.85	33900
2005-12-22	0.79	0.90	0.79	0.89	77300
2005-12-23	0.83	0.87	0.83	0.85	22000
2005-12-27	0.85	0.89	0.84	0.89	60500
2005-12-28	0.85	0.90	0.80	0.90	149400
2005-12-29	0.82	0.88	0.82	0.84	46100
2005-12-30	0.84	0.97	0.82	0.97	105700
2006-01-03	0.94	0.98	0.90	0.95	35800
2006-01-04	0.90	0.98	0.90	0.98	40700
2006-01-05	0.98	1.08	0.98	1.03	91000
2006-01-06	1.06	1.06	0.99	0.99	39600
2006-01-09	0.99	0.99	0.86	0.88	132900
2006-01-10	0.92	0.92	0.80	0.88	90100
2006-01-11	0.88	0.93	0.88	0.91	48300
2006-01-12	0.97	1.04	0.93	0.93	104000
2006-01-13	0.94	1.02	0.94	1.00	85100
2006-01-17	1.03	1.03	0.96	0.98	39800
2006-01-18	0.94	1.01	0.94	0.98	67300
2006-01-19	0.97	0.99	0.95	0.96	33800
2006-01-20	0.96	1.00	0.96	1.00	23100
2006-01-23	0.92	1.01	0.92	0.95	24200
2006-01-24	0.95	1.00	0.93	0.99	44000
2006-01-25	0.92	0.99	0.91	0.97	11200
2006-01-26	0.98	0.99	0.92	0.96	26000
2006-01-27	0.88	1.00	0.88	0.95	16500
2006-01-30	1.00	1.00	0.91	0.96	28800
2006-01-31	1.00	1.00	0.96	0.96	18400
2006-02-01	0.95	1.05	0.95	1.02	150400
2006-02-02	1.07	1.10	0.98	1.08	167900
2006-02-03	1.09	1.10	0.95	1.10	121300
2006-02-06	1.08	1.13	0.99	0.99	91900
2006-02-07	1.08	1.08	0.92	0.97	100800
2006-02-08	0.94	1.06	0.93	1.00	27700
2006-02-09	1.02	1.03	0.98	1.01	12100
2006-02-10	0.97	1.01	0.92	1.00	43000
2006-02-13	0.96	1.00	0.95	0.96	25500
2006-02-14	0.96	0.99	0.96	0.98	21900
2006-02-15	0.98	0.99	0.95	0.96	30200
2006-02-16	1.00	1.02	0.93	1.01	64900
2006-02-17	0.97	1.00	0.94	0.98	9600
2006-02-21	0.95	1.03	0.95	0.99	49300
2006-02-22	0.97	1.02	0.96	1.01	15400
2006-02-23	1.00	1.00	0.98	0.98	35900
2006-02-24	0.98	1.00	0.95	0.95	26300
2006-02-27	0.94	0.98	0.93	0.95	33800
2006-02-28	0.95	0.97	0.93	0.95	31400
2006-03-01	0.93	0.97	0.93	0.95	8800
2006-03-02	0.95	0.98	0.92	0.92	41200
2006-03-03	0.94	0.96	0.94	0.94	25600
2006-03-06	0.92	0.97	0.92	0.94	815800
2006-03-07	0.96	0.98	0.93	0.97	103900
2006-03-08	0.92	0.98	0.92	0.95	19500
2006-03-09	0.90	0.93	0.77	0.77	458800
2006-03-10	0.79	0.82	0.73	0.82	146600
2006-03-13	0.83	0.85	0.78	0.82	60900
2006-03-14	0.82	0.88	0.82	0.87	56400
2006-03-15	0.95	0.95	0.87	0.87	20700
2006-03-16	0.86	0.92	0.86	0.90	51100
2006-03-17	0.90	0.94	0.88	0.91	30500
2006-03-20	0.92	0.93	0.88	0.93	75600
2006-03-21	0.89	0.94	0.89	0.93	130800
2006-03-22	0.91	0.93	0.91	0.92	40000
2006-03-23	0.91	0.93	0.90	0.92	26400
2006-03-24	0.93	0.95	0.91	0.94	139000
2006-03-27	0.95	0.98	0.94	0.98	107400
2006-03-28	0.96	0.98	0.96	0.96	60400
2006-03-29	1.00	1.00	0.94	0.97	36700
2006-03-30	1.00	1.00	0.95	0.97	42600
2006-03-31	0.98	0.98	0.91	0.93	137600
2006-04-03	0.95	0.96	0.93	0.95	107000
2006-04-04	0.93	0.94	0.92	0.93	53400
2006-04-05	0.93	0.95	0.91	0.93	52900
2006-04-06	0.94	0.96	0.93	0.93	75100
2006-04-07	0.94	0.96	0.90	0.94	73300
2006-04-10	0.96	0.98	0.92	0.95	82200
2006-04-11	0.95	0.98	0.90	0.94	98300
2006-04-12	0.90	0.98	0.90	0.94	98600
2006-04-13	0.95	0.97	0.93	0.95	33300
2006-04-17	0.94	0.98	0.91	0.93	105000
2006-04-18	0.98	0.98	0.93	0.96	80400
2006-04-19	0.95	0.99	0.93	0.93	94900
2006-04-20	0.94	0.97	0.94	0.95	41600
2006-04-21	0.95	0.97	0.93	0.94	42400
2006-04-24	0.95	0.98	0.92	0.94	63000
2006-04-25	0.96	0.97	0.94	0.95	18000
2006-04-26	0.92	0.97	0.92	0.97	22300
2006-04-27	0.93	0.96	0.93	0.96	9800
2006-04-28	0.95	0.96	0.94	0.94	34700
2006-05-01	0.91	0.96	0.91	0.95	39700
2006-05-02	0.96	0.96	0.89	0.92	102000
2006-05-03	0.94	0.95	0.94	0.95	19400
2006-05-04	0.93	0.96	0.89	0.95	82000
2006-05-05	0.96	0.96	0.92	0.94	29100
2006-05-08	0.95	0.95	0.93	0.94	45400
2006-05-09	0.79	0.95	0.79	0.93	18500
2006-05-10	0.92	0.96	0.92	0.93	31900
2006-05-11	0.93	0.93	0.89	0.92	64200
2006-05-12	0.92	0.94	0.85	0.89	46200
2006-05-15	0.90	0.93	0.86	0.89	22400
2006-05-16	0.88	0.89	0.87	0.87	14100
2006-05-17	0.78	0.90	0.78	0.88	25800
2006-05-18	0.90	0.94	0.87	0.88	13200
2006-05-19	0.87	0.88	0.85	0.88	45700
2006-05-22	0.88	0.89	0.88	0.89	26300
2006-05-23	0.86	0.92	0.82	0.82	27600
2006-05-24	0.85	0.86	0.80	0.85	32600
2006-05-25	0.83	0.88	0.83	0.88	5100
2006-05-26	0.88	0.88	0.85	0.85	25100
2006-05-30	0.81	0.86	0.81	0.84	44900
2006-05-31	0.83	0.86	0.82	0.86	46300
2006-06-01	0.80	0.85	0.80	0.85	4000
2006-06-02	0.81	0.83	0.80	0.83	27700
2006-06-05	0.83	0.87	0.83	0.83	50300
2006-06-06	0.85	0.85	0.81	0.84	12900
2006-06-07	0.85	0.85	0.81	0.84	15900
2006-06-08	0.81	0.83	0.78	0.83	28700
2006-06-09	0.78	0.83	0.78	0.81	24900
2006-06-12	0.81	0.83	0.78	0.80	18900
2006-06-13	0.75	0.78	0.75	0.76	43200
2006-06-14	0.80	0.80	0.65	0.72	57500
2006-06-15	0.72	0.74	0.72	0.74	2200
2006-06-16	0.74	0.74	0.66	0.70	32300
2006-06-19	0.66	0.66	0.60	0.60	36800
2006-06-20	0.61	0.72	0.61	0.72	30700
2006-06-21	0.81	0.81	0.72	0.73	4300
2006-06-22	0.66	0.67	0.52	0.65	77900
2006-06-23	0.59	0.66	0.59	0.65	7300
2006-06-26	0.60	0.64	0.60	0.63	24900
2006-06-27	0.60	0.64	0.55	0.55	23000
2006-06-28	0.60	0.64	0.57	0.62	7400
2006-06-29	0.59	0.61	0.55	0.57	16100
2006-06-30	0.72	0.72	0.57	0.57	14100
2006-07-03	0.57	0.60	0.56	0.60	22200
2006-07-05	0.58	0.63	0.57	0.57	23800
2006-07-06	0.59	0.60	0.58	0.58	11700
2006-07-07	0.61	0.63	0.58	0.58	50200
2006-07-10	0.56	0.60	0.56	0.59	17700
2006-07-11	0.58	0.58	0.58	0.58	400
2006-07-12	0.57	0.59	0.56	0.59	12000
2006-07-13	0.56	0.59	0.56	0.59	13300
2006-07-14	0.56	0.60	0.56	0.59	13100
2006-07-17	0.60	0.63	0.60	0.60	14200
2006-07-18	0.51	0.60	0.51	0.60	21700
2006-07-19	0.56	0.57	0.53	0.57	19600
2006-07-20	0.53	0.58	0.53	0.55	39100
2006-07-21	0.55	0.55	0.52	0.55	10300
2006-07-24	0.56	0.60	0.56	0.57	21900
2006-07-25	0.54	0.57	0.51	0.57	11800
2006-07-26	0.51	0.56	0.51	0.54	16800
2006-07-27	0.52	0.52	0.43	0.52	52700
2006-07-28	0.49	0.50	0.45	0.50	27300
2006-07-31	0.50	0.56	0.46	0.53	88500
2006-08-01	0.50	0.55	0.48	0.49	43300
2006-08-02	0.50	0.54	0.48	0.48	28500
2006-08-03	0.51	0.53	0.50	0.53	17500
2006-08-04	0.54	0.58	0.53	0.54	11900
2006-08-07	0.56	0.57	0.52	0.56	8500
2006-08-08	0.51	0.55	0.51	0.55	2400
2006-08-09	0.52	0.55	0.52	0.52	20600
2006-08-10	0.53	0.53	0.50	0.52	19900
2006-08-11	0.54	0.54	0.42	0.45	71600
2006-08-14	0.43	0.43	0.31	0.35	471800
2006-08-15	0.37	0.42	0.35	0.39	183800
2006-08-16	0.37	0.43	0.37	0.43	113200
2006-08-17	0.43	0.44	0.38	0.43	61800
2006-08-18	0.41	0.45	0.37	0.44	30600
2006-08-21	0.44	0.48	0.44	0.48	40100
2006-08-22	0.45	0.55	0.45	0.53	94000
2006-08-23	0.52	0.56	0.52	0.54	50300
2006-08-24	0.54	0.56	0.54	0.54	20600
2006-08-25	0.54	0.56	0.48	0.55	41900
2006-08-28	0.50	0.54	0.48	0.49	44600
2006-08-29	0.48	0.54	0.48	0.54	13700
2006-08-30	0.48	0.54	0.46	0.49	13400
2006-08-31	0.50	0.55	0.49	0.51	36900
2006-09-01	0.50	0.56	0.49	0.51	58700
2006-09-05	0.49	0.51	0.49	0.50	31800
2006-09-06	0.49	0.50	0.49	0.49	27200
2006-09-07	0.49	0.50	0.49	0.49	12400
2006-09-08	0.48	0.52	0.48	0.52	7300
2006-09-11	0.50	0.50	0.44	0.50	39000
2006-09-12	0.45	0.49	0.45	0.49	21800
2006-09-13	0.50	0.50	0.43	0.49	37900
2006-09-14	0.49	0.49	0.44	0.45	12800
2006-09-15	0.43	0.43	0.43	0.43	11700
2006-09-18	0.43	0.43	0.40	0.40	29200
2006-09-19	0.40	0.43	0.40	0.41	22600
2006-09-20	0.40	0.43	0.39	0.40	38100
2006-09-21	0.39	0.40	0.27	0.31	601600
2006-09-22	0.29	0.35	0.26	0.28	1086900
2006-09-25	0.29	0.30	0.24	0.26	223200
2006-09-26	0.27	0.27	0.22	0.23	267000
2006-09-27	0.22	0.24	0.21	0.24	221800
2006-09-28	0.23	0.24	0.22	0.23	125100
2006-09-29	0.23	0.25	0.22	0.23	67100
2006-10-02	0.22	0.25	0.22	0.24	64300
2006-10-03	0.23	0.23	0.21	0.21	41200
2006-10-04	0.21	0.21	0.20	0.20	55100
2006-10-05	0.20	0.23	0.20	0.23	77500
2006-10-06	0.25	0.25	0.21	0.23	49800
2006-10-09	0.23	0.23	0.21	0.23	66700
2006-10-10	0.23	0.24	0.22	0.24	64800
2006-10-11	0.24	0.24	0.21	0.21	85500
2006-10-12	0.21	0.22	0.21	0.21	15700
2006-10-13	0.21	0.21	0.20	0.20	67400
2006-10-16	0.20	0.23	0.20	0.23	12400
2006-10-17	0.23	0.23	0.19	0.19	45100
2006-10-18	0.19	0.22	0.19	0.19	25800
2006-10-19	0.19	0.22	0.19	0.21	85900
2006-10-20	0.21	0.21	0.10	0.11	2875300
2006-10-23	0.16	0.16	0.11	0.12	586800
2006-10-24	0.12	0.14	0.12	0.14	301100
2006-10-25	0.14	0.19	0.14	0.18	307600
2006-10-26	0.18	0.19	0.18	0.18	84400
2006-10-27	0.18	0.19	0.18	0.18	36600
2006-10-30	0.17	0.18	0.17	0.17	149548
2006-10-31	0.17	0.20	0.17	0.19	191199
2006-11-01	0.19	0.21	0.18	0.18	142750
2006-11-02	0.17	0.18	0.17	0.18	2425
2006-11-03	0.18	0.18	0.17	0.18	23650
2006-11-06	0.18	0.18	0.15	0.16	188126
2006-11-07	0.16	0.17	0.15	0.15	45544
2006-11-08	0.15	0.17	0.15	0.15	18225
2006-11-09	0.15	0.16	0.15	0.15	24100
2006-11-10	0.15	0.16	0.15	0.15	28175
2006-11-13	0.15	0.16	0.15	0.15	8700
2006-11-14	0.15	0.15	0.14	0.14	20259
2006-11-15	0.14	0.15	0.14	0.14	22355
2006-11-16	0.13	0.14	0.05	0.06	3470299
2006-11-17	0.06	0.13	0.05	0.07	9991970
2006-11-20	0.09	0.09	0.05	0.06	1929453
2006-11-21	0.06	0.06	0.05	0.06	442281
2006-11-22	0.06	0.06	0.05	0.05	1052900
2006-11-24	0.06	0.06	0.05	0.05	524911
2006-11-27	0.05	0.06	0.05	0.06	433655
2006-11-28	0.06	0.06	0.06	0.06	734700
2006-11-29	0.06	0.06	0.01	0.06	194151
2006-11-30	0.06	0.06	0.05	0.05	150080
2006-12-01	0.05	0.05	0.05	0.05	353820
2006-12-04	0.05	0.06	0.05	0.05	112100
2006-12-05	0.05	0.06	0.05	0.05	215410
2006-12-06	0.05	0.06	0.05	0.06	123965
2006-12-07	0.05	0.06	0.05	0.05	167607
2006-12-08	0.05	0.06	0.05	0.06	495035
2006-12-11	0.06	0.07	0.06	0.07	1628279
2006-12-12	0.07	0.08	0.06	0.07	604191
2006-12-13	0.07	0.08	0.07	0.07	108867
2006-12-14	0.07	0.07	0.07	0.07	93064
2006-12-15	0.07	0.07	0.07	0.07	141879
2006-12-18	0.07	0.07	0.07	0.07	167460
2006-12-19	0.07	0.07	0.06	0.06	75277
2006-12-20	0.06	0.06	0.06	0.06	105650
2006-12-21	0.06	0.06	0.06	0.06	81646
2006-12-22	0.06	0.06	0.06	0.06	88013
2006-12-26	0.06	0.06	0.06	0.06	155425
2006-12-27	0.06	0.06	0.06	0.06	178165
2006-12-28	0.06	0.06	0.05	0.05	554394
2006-12-29	0.05	0.06	0.05	0.05	173565
2007-01-03	0.06	0.06	0.06	0.06	106700
2007-01-04	0.06	0.06	0.06	0.06	521200
2007-01-05	0.06	0.07	0.06	0.07	100260
2007-01-08	0.07	0.09	0.07	0.09	989529
2007-01-09	0.09	0.10	0.09	0.09	686400
2007-01-10	0.08	0.08	0.07	0.08	527658
2007-01-11	0.08	0.08	0.08	0.08	99300
2007-01-12	0.08	0.08	0.08	0.08	8400
2007-01-16	0.08	0.08	0.08	0.08	81505
2007-01-17	0.08	0.08	0.08	0.08	304670
2007-01-18	0.08	0.08	0.08	0.08	161370
2007-01-19	0.08	0.08	0.07	0.08	381730
2007-01-22	0.08	0.09	0.08	0.08	280995
2007-01-23	0.08	0.09	0.08	0.08	40620
2007-01-24	0.08	0.09	0.08	0.08	10639
2007-01-25	0.08	0.08	0.08	0.08	60750
2007-01-26	0.08	0.09	0.08	0.08	25950
2007-01-29	0.09	0.09	0.08	0.08	93520
2007-01-30	0.08	0.08	0.08	0.08	700
2007-01-31	0.08	0.08	0.08	0.08	62400
2007-02-01	0.08	0.09	0.08	0.09	519866
2007-02-02	0.09	0.09	0.09	0.09	78423
2007-02-05	0.09	0.09	0.09	0.09	189000
2007-02-06	0.09	0.09	0.09	0.09	71120
2007-02-07	0.09	0.09	0.09	0.09	7200
2007-02-08	0.09	0.09	0.09	0.09	5160
2007-02-09	0.09	0.09	0.09	0.09	190650
2007-02-12	0.09	0.09	0.09	0.09	92020
2007-02-13	0.09	0.09	0.09	0.09	62600
2007-02-14	0.09	0.09	0.09	0.09	82010
2007-02-15	0.09	0.09	0.09	0.09	300
2007-02-16	0.09	0.09	0.09	0.09	247607
2007-02-20	0.09	0.09	0.09	0.09	237000
2007-02-21	0.09	0.09	0.09	0.09	243025
2007-02-22	0.09	0.09	0.09	0.09	40410
2007-02-23	0.09	0.09	0.09	0.09	31700
2007-02-26	0.09	0.09	0.09	0.09	1550
2007-02-27	0.09	0.09	0.09	0.09	20782
2007-02-28	0.09	0.09	0.09	0.09	25000
2007-03-01	0.09	0.09	0.08	0.08	27455
2007-03-02	0.08	0.09	0.08	0.09	820
2007-03-05	0.08	0.09	0.08	0.09	15150
2007-03-06	0.09	0.09	0.09	0.09	82400
2007-03-07	0.09	0.09	0.09	0.09	6700
2007-03-08	0.09	0.09	0.09	0.09	17840
2007-03-09	0.09	0.09	0.09	0.09	18596
2007-03-12	0.09	0.09	0.09	0.09	33153
2007-03-13	0.09	0.09	0.09	0.09	12682
2007-03-14	0.09	0.09	0.09	0.09	14925
2007-03-15	0.09	0.09	0.09	0.09	9038
2007-03-16	0.09	0.09	0.09	0.09	25300
2007-03-19	0.09	0.09	0.09	0.09	4065
2007-03-20	0.09	0.09	0.09	0.09	15000
2007-03-21	0.09	0.09	0.09	0.09	20000
2007-03-22	0.09	0.09	0.09	0.09	1640
2007-03-23	0.09	0.09	0.09	0.09	900
2007-03-26	0.09	0.09	0.09	0.09	17660
2007-03-27	0.09	0.09	0.09	0.09	600
2007-03-28	0.09	0.09	0.09	0.09	18700
2007-03-29	0.09	0.09	0.09	0.09	2000
2007-03-30	0.09	0.09	0.09	0.09	35225
2007-04-02	0.09	0.09	0.09	0.09	26117
2007-04-03	0.09	0.09	0.06	0.07	396682
2007-04-04	0.07	0.07	0.07	0.07	55575
2007-04-05	0.07	0.07	0.07	0.07	51520
2007-04-09	0.07	0.07	0.05	0.05	249047
2007-04-10	0.05	0.05	0.05	0.05	11489
2007-04-11	0.05	0.05	0.05	0.05	9000
2007-04-12	0.05	0.05	0.05	0.05	58420
2007-04-13	0.05	0.05	0.05	0.05	4250
2007-04-16	0.05	0.05	0.05	0.05	23410
2007-04-17	0.05	0.05	0.05	0.05	1700
2007-04-18	0.05	0.05	0.05	0.05	21800
2007-04-19	0.05	0.05	0.05	0.05	12275
2007-04-20	0.05	0.05	0.05	0.05	117287
2007-04-23	0.05	0.05	0.04	0.04	590899
2007-04-24	0.04	0.04	0.04	0.04	86090
2007-04-25	0.04	0.04	0.04	0.04	145475
2007-04-26	0.04	0.04	0.04	0.04	9696
2007-04-27	0.04	0.04	0.04	0.04	55500
2007-04-30	0.04	0.04	0.04	0.04	60900
2007-05-01	0.04	0.04	0.01	0.01	1703030
2007-05-02	0.01	0.02	0.01	0.02	1356595
2007-05-03	0.02	0.02	0.02	0.02	183720
2007-05-04	0.02	0.02	0.02	0.02	139925
2007-05-07	0.02	0.02	0.02	0.02	30150
2007-05-08	0.02	0.02	0.02	0.02	45500
2007-05-09	0.02	0.02	0.02	0.02	21749
2007-05-10	0.02	0.02	0.02	0.02	2915
2007-05-11	0.02	0.02	0.02	0.02	6000
2007-05-14	0.02	0.02	0.02	0.02	35200
2007-05-15	0.02	0.02	0.02	0.02	258000
2007-05-16	0.02	0.02	0.02	0.02	59980
2007-05-17	0.02	0.02	0.02	0.02	39655
2007-05-18	0.02	0.02	0.02	0.02	550
2007-05-21	0.02	0.03	0.02	0.03	70800
2007-05-22	0.03	0.03	0.02	0.03	51100
2007-05-23	0.03	0.04	0.03	0.04	245700
2007-05-24	0.03	0.03	0.03	0.03	96350
2007-05-25	0.03	0.03	0.03	0.03	93075
2007-05-29	0.03	0.04	0.03	0.04	107000
2007-05-30	0.04	0.04	0.03	0.04	96921
2007-05-31	0.04	0.04	0.04	0.04	24380
2007-06-01	0.04	0.04	0.04	0.04	74100
2007-06-04	0.04	0.04	0.04	0.04	7275
2007-06-05	0.04	0.04	0.04	0.04	109575
2007-06-06	0.04	0.04	0.04	0.04	46980
2007-06-07	0.04	0.04	0.04	0.04	20001
2007-06-08	0.04	0.04	0.04	0.04	20200
2007-06-11	0.04	0.04	0.04	0.04	10000
2007-06-12	0.04	0.04	0.03	0.03	30000
2007-06-13	0.04	0.04	0.03	0.03	2683
2007-06-14	0.03	0.03	0.03	0.03	13230
2007-06-15	0.03	0.03	0.03	0.03	470
2007-06-18	0.02	0.03	0.02	0.03	197308
2007-06-19	0.03	0.03	0.03	0.03	133000
2007-06-20	0.03	0.03	0.03	0.03	28200
2007-06-21	0.03	0.03	0.03	0.03	90100
2007-06-22	0.03	0.03	0.02	0.02	112600
2007-06-25	0.02	0.03	0.02	0.03	3900
2007-06-26	0.02	0.03	0.02	0.03	37200
2007-06-27	0.03	0.03	0.03	0.03	35210
2007-06-28	0.03	0.03	0.03	0.03	1900
2007-06-29	0.02	0.02	0.02	0.02	200180
2007-07-02	0.02	0.02	0.02	0.02	10900
2007-07-03	0.02	0.02	0.02	0.02	396
2007-07-05	0.02	0.02	0.02	0.02	4360
2007-07-06	0.02	0.02	0.02	0.02	115900
2007-07-09	0.02	0.02	0.02	0.02	2100
2007-07-10	0.02	0.02	0.02	0.02	203000
2007-07-11	0.02	0.02	0.02	0.02	76020
2007-07-12	0.02	0.02	0.02	0.02	220
2007-07-13	0.02	0.02	0.02	0.02	10000
2007-07-16	0.02	0.02	0.02	0.02	23000
2007-07-17	0.02	0.02	0.02	0.02	12800
2007-07-18	0.02	0.02	0.02	0.02	212100
2007-07-19	0.02	0.02	0.02	0.02	10300
2007-07-20	0.02	0.02	0.02	0.02	25953
2007-07-23	0.02	0.02	0.02	0.02	100
2007-07-24	0.02	0.02	0.02	0.02	120
2007-07-25	0.02	0.02	0.02	0.02	15100
2007-07-26	0.02	0.02	0.02	0.02	7200
2007-07-27	0.02	0.02	0.02	0.02	6800
2007-07-30	0.02	0.02	0.02	0.02	20322
2007-07-31	0.02	0.02	0.01	0.01	493399
2007-08-01	0.01	0.01	0.01	0.01	20817
2007-08-02	0.01	0.01	0.01	0.01	64312
2007-08-03	0.01	0.01	0.01	0.01	186000
2007-08-06	0.01	0.01	0.01	0.01	78818
2007-08-07	0.01	0.01	0.01	0.01	1121337
2007-08-08	0.01	0.01	0.01	0.01	716334
2007-08-09	0.01	0.01	0.01	0.01	55720
2007-08-10	0.01	0.01	0.01	0.01	248867
2007-08-13	0.01	0.01	0.01	0.01	139380
2007-08-14	0.01	0.01	0.01	0.01	158200
2007-08-15	0.01	0.01	0.01	0.01	175100
2007-08-17	0.01	0.01	0.01	0.01	2193
2007-08-20	0.01	0.01	0.01	0.01	4348
2007-08-21	0.01	0.01	0.01	0.01	3000
2007-08-22	0.01	0.01	0.01	0.01	143132
2007-08-23	0.01	0.01	0.01	0.01	240873
2007-08-24	0.01	0.01	0.01	0.01	104020
2007-08-27	0.01	0.01	0.01	0.01	3172
2007-08-28	0.01	0.01	0.01	0.01	100
2007-08-29	0.01	0.01	0.01	0.01	236700
2007-08-30	0.01	0.01	0.01	0.01	38385
2007-08-31	0.01	0.01	0.01	0.01	93250
2007-09-04	0.00	0.01	0.00	0.01	214067
2007-09-05	0.01	0.01	0.01	0.01	5700
2007-09-06	0.00	0.00	0.00	0.00	50150
2007-09-07	0.00	0.00	0.00	0.00	333000
2007-09-10	0.01	0.01	0.01	0.01	1000
2007-09-11	0.00	0.00	0.00	0.00	100
2007-09-12	0.00	0.01	0.00	0.00	283800
2007-09-13	0.00	0.00	0.00	0.00	1200
2007-09-14	0.01	0.01	0.00	0.00	40000
2007-09-17	0.00	0.00	0.00	0.00	1740
2007-09-18	0.01	0.01	0.00	0.00	124670
2007-09-19	0.00	0.00	0.00	0.00	80000
2007-09-20	0.00	0.00	0.00	0.00	300
2007-09-21	0.00	0.00	0.00	0.00	27550
2007-09-24	0.00	0.00	0.00	0.00	13200
2007-09-25	0.00	0.00	0.00	0.00	180
2007-09-26	0.00	0.00	0.00	0.00	14850
2007-09-27	0.00	0.00	0.00	0.00	248700
2007-09-28	0.00	0.00	0.00	0.00	38850
2007-10-01	0.00	0.00	0.00	0.00	414324
2007-10-02	0.00	0.00	0.00	0.00	13700
2007-10-03	0.00	0.01	0.00	0.00	91712
2007-10-04	0.00	0.00	0.00	0.00	8940
2007-10-05	0.00	0.00	0.00	0.00	1975
2007-10-08	0.00	0.00	0.00	0.00	30768
2007-10-09	0.00	0.00	0.00	0.00	24293
2007-10-10	0.00	0.00	0.00	0.00	10871
2007-10-11	0.00	0.00	0.00	0.00	29420
2007-10-12	0.00	0.00	0.00	0.00	8525
2007-10-15	0.00	0.00	0.00	0.00	100300
2007-10-16	0.00	0.00	0.00	0.00	30000
2007-10-17	0.00	0.00	0.00	0.00	32104
2007-10-18	0.00	0.00	0.00	0.00	3515
2007-10-19	0.00	0.01	0.00	0.01	193325
2007-10-22	0.01	0.01	0.01	0.01	215145
2007-10-23	0.01	0.01	0.01	0.01	171949
2007-10-24	0.01	0.02	0.01	0.02	138230
2007-10-25	0.02	0.02	0.02	0.02	270208
2007-10-26	0.03	0.03	0.02	0.02	190236
2007-10-29	0.02	0.02	0.02	0.02	84590
2007-10-30	0.02	0.02	0.01	0.01	149550
2007-10-31	0.01	0.01	0.01	0.01	49320
2007-11-01	0.01	0.01	0.01	0.01	20741
2007-11-02	0.01	0.01	0.01	0.01	156608
2007-11-05	0.01	0.01	0.01	0.01	1450
2007-11-06	0.01	0.01	0.01	0.01	27745
2007-11-08	0.01	0.01	0.01	0.01	156900
2007-11-09	0.01	0.01	0.01	0.01	69300
2007-11-12	0.01	0.01	0.01	0.01	1000
2007-11-13	0.01	0.01	0.01	0.01	134900
2007-11-14	0.01	0.01	0.01	0.01	311900
2007-11-15	0.01	0.01	0.01	0.01	143703
2007-11-16	0.01	0.01	0.01	0.01	157130
2007-11-19	0.01	0.01	0.01	0.01	9900
2007-11-20	0.01	0.01	0.01	0.01	123726
2007-11-21	0.01	0.01	0.01	0.01	123726
2007-11-26	0.01	0.01	0.00	0.01	715173
2007-11-27	0.00	0.00	0.00	0.00	255900
2007-11-28	0.00	0.00	0.00	0.00	130200
2007-11-29	0.00	0.01	0.00	0.01	244787
2007-11-30	0.01	0.01	0.01	0.01	9200
2007-12-03	0.01	0.01	0.00	0.00	646187
2008-05-14	21.75	23.49	21.70	22.66	202623
2008-05-15	22.81	23.15	22.41	22.75	239579
2008-05-16	23.08	23.08	22.16	22.31	204018
2008-05-19	22.30	22.63	21.71	21.77	212928
2008-05-20	21.77	22.07	21.32	21.47	225384
2008-05-21	21.42	21.92	21.14	21.25	239864
2008-05-22	21.20	21.84	21.14	21.30	167580
2008-05-23	21.43	21.47	20.82	20.86	157200
2008-05-27	21.27	21.48	20.89	21.40	122287
2008-05-28	21.56	21.77	21.05	21.38	224725
2008-05-29	21.36	22.45	21.32	21.95	214093
2008-05-30	21.97	21.97	20.99	21.08	203053
2008-06-02	21.13	21.43	20.02	20.43	201156
2008-06-03	20.57	20.57	20.10	20.42	151878
2008-06-04	20.31	20.91	20.31	20.58	257571
2008-06-05	20.51	21.15	20.49	21.02	237487
2008-06-06	20.61	20.62	19.65	19.90	250212
2008-06-09	19.93	20.69	19.39	19.95	383572
2008-06-10	19.64	20.52	19.55	20.19	191725
2008-06-11	20.05	20.05	18.62	18.83	332094
2008-06-12	18.61	19.61	18.26	18.45	321317
2008-06-13	18.43	18.99	17.18	17.79	409287
2008-06-16	17.62	18.24	17.43	18.10	248407
2008-06-17	18.16	18.75	16.72	16.89	300946
2008-06-18	16.70	16.76	16.04	16.50	314427
2008-06-19	16.34	16.90	15.93	16.86	298587
2008-06-20	16.79	16.98	15.95	16.31	761812
2008-06-23	16.51	16.51	15.28	15.41	346401
2008-06-24	15.07	16.06	15.01	15.70	291307
2008-06-25	15.52	17.15	15.52	16.05	402868
2008-06-26	15.89	15.96	15.41	15.74	390466
2008-06-27	15.61	15.94	15.02	15.30	530975
2008-06-30	15.40	16.00	14.85	14.88	338697
2008-07-01	14.73	15.57	14.38	15.12	415010
2008-07-02	14.96	15.47	14.51	14.57	427432
2008-07-03	14.66	15.14	13.86	13.93	217672
2008-07-07	14.16	14.47	12.87	13.11	620915
2008-07-08	13.26	14.48	13.26	14.48	970210
2008-07-09	14.42	15.40	13.71	14.40	595054
2008-07-10	14.38	15.24	13.80	14.54	477444
2008-07-11	14.33	14.97	14.00	14.48	529092
2008-07-14	14.62	15.14	12.95	13.11	584641
2008-07-15	13.00	13.46	11.30	12.75	822040
2008-07-16	12.75	14.61	12.75	14.56	595420
2008-07-17	14.94	17.40	14.76	17.12	937911
2008-07-18	17.29	17.75	16.31	17.16	517440
2008-07-21	17.18	18.80	17.05	18.11	768225
2008-07-22	17.84	19.41	17.12	19.30	652842
2008-07-23	19.50	20.54	18.21	19.00	735330
2008-07-24	19.50	19.50	17.48	17.67	665632
2008-07-25	18.18	18.25	17.30	17.96	704293
2008-07-28	18.43	18.99	17.20	17.30	361686
2008-07-29	17.64	19.59	17.63	19.57	491746
2008-07-30	19.31	20.00	18.04	18.64	459651
2008-07-31	18.10	19.77	18.10	18.62	409598
2008-08-01	18.87	20.10	18.55	19.76	409378
2008-08-04	19.71	19.94	19.00	19.55	748330
2008-08-05	20.00	21.29	19.78	21.19	709664
2008-08-06	20.81	21.38	20.26	21.33	447032
2008-08-07	21.33	21.96	20.47	20.74	683050
2008-08-08	20.97	22.73	20.97	22.54	469952
2008-08-11	22.75	24.34	22.12	24.03	479491
2008-08-12	23.55	23.90	22.22	22.70	410422
2008-08-13	22.42	22.42	19.83	20.38	672160
2008-08-14	20.02	21.44	20.00	21.10	327985
2008-08-15	21.48	23.45	20.94	21.69	409445
2008-08-18	21.70	22.21	20.78	20.98	262976
2008-08-19	20.67	20.93	19.67	20.41	531948
2008-08-20	20.51	21.55	19.58	20.18	342511
2008-08-21	19.70	20.84	19.51	20.34	355854
2008-08-22	20.82	22.23	20.74	21.90	713750
2008-08-25	21.79	22.17	20.04	20.36	376501
2008-08-26	20.50	22.18	20.07	20.70	289822
2008-08-27	20.61	21.56	20.15	20.85	268742
2008-08-28	20.96	22.43	20.51	22.41	266711
2008-08-29	22.43	23.18	21.95	22.68	269479
2008-09-02	24.50	26.54	22.96	26.46	854954
2008-09-03	26.13	27.05	25.65	26.84	572468
2008-09-04	26.86	27.33	25.19	25.59	585958
2008-09-05	25.71	27.15	24.56	26.79	494552
2008-09-08	27.27	30.66	27.27	30.19	1129718
2008-09-09	30.01	31.46	30.01	30.59	889213
2008-09-10	30.60	30.95	28.58	30.25	629763
2008-09-11	28.81	30.76	28.67	30.70	868535
2008-09-12	30.03	31.06	29.53	30.00	720532
2008-09-15	28.15	30.49	28.13	28.75	605646
2008-09-16	28.67	30.49	28.22	30.00	1235759
2008-09-17	29.82	30.00	27.84	28.19	531615
2008-09-18	29.77	32.42	29.02	32.23	1123638
2008-09-19	38.03	40.00	33.00	35.25	1489988
2008-09-22	40.00	40.00	32.38	32.38	322902
2008-09-23	34.00	34.56	31.82	31.82	234002
2008-09-24	31.77	31.99	30.77	31.13	306445
2008-09-25	32.00	32.00	29.59	29.59	236269
2008-09-26	29.38	30.46	28.11	29.79	325587
2008-09-29	28.92	30.94	15.98	26.94	347868
2008-09-30	27.78	29.91	26.77	28.59	253004
2008-10-01	28.35	32.11	27.68	32.10	168771
2008-10-02	31.30	32.54	29.54	29.61	234900
2008-10-03	30.11	31.15	29.63	30.00	699046
2008-10-06	29.12	30.66	27.49	29.32	422535
2008-10-07	28.93	29.68	25.22	25.35	244061
2008-10-08	24.91	28.80	24.07	28.35	364339
2008-10-09	27.38	28.64	20.52	21.57	497435
2008-10-10	21.90	29.07	21.90	28.38	747013
2008-10-13	29.28	30.99	27.42	29.43	552409
2008-10-14	29.99	30.68	25.18	26.77	585906
2008-10-15	25.82	30.00	24.78	26.22	583924
2008-10-16	25.26	28.99	25.26	28.75	571034
2008-10-17	27.16	30.30	27.03	29.22	484921
2008-10-20	29.65	31.00	28.00	30.53	218147
2008-10-21	29.79	30.46	27.59	27.77	323459
2008-10-22	26.88	27.90	24.51	25.51	444648
2008-10-23	25.62	26.30	22.25	23.87	418030
2008-10-24	22.19	24.56	22.03	23.15	383798
2008-10-27	22.73	23.53	21.22	22.21	401208
2008-10-28	22.99	25.44	21.81	25.40	277925
2008-10-29	24.62	26.65	23.36	25.03	350139
2008-10-30	26.32	26.32	24.33	25.15	275945
2008-10-31	24.94	25.72	24.35	24.99	270340
2008-11-03	24.82	26.55	24.41	26.12	165844
2008-11-04	27.60	29.08	26.19	28.89	312399
2008-11-05	28.00	29.45	27.58	27.67	323923
2008-11-06	27.32	28.56	26.48	26.48	221842
2008-11-07	26.73	27.17	26.18	27.12	140428
2008-11-10	27.51	28.86	27.21	27.51	251647
2008-11-11	27.01	28.78	26.00	27.74	217196
2008-11-12	26.08	27.18	23.69	23.77	271732
2008-11-13	24.02	27.38	23.32	27.14	326305
2008-11-14	26.34	27.69	25.37	25.52	311370
2008-11-17	25.24	25.60	23.11	23.20	375201
2008-11-18	23.55	23.91	20.91	22.43	421148
2008-11-19	22.45	22.94	19.25	19.31	458092
2008-11-20	19.29	21.50	19.25	20.55	611013
2008-11-21	21.11	21.79	18.10	20.42	773507
2008-11-24	19.72	24.88	19.67	24.22	459518
2008-11-25	24.78	25.32	23.38	25.29	336291
2008-11-26	24.55	26.50	24.35	26.40	311939
2008-11-28	26.19	26.86	25.99	26.60	154836
2008-12-01	25.55	26.90	20.74	20.93	410052
2008-12-02	22.25	22.98	21.11	22.73	573897
2008-12-03	21.86	24.48	21.86	24.32	435020
2008-12-04	23.58	25.49	23.00	23.64	350403
2008-12-05	23.12	25.13	22.02	25.06	381199
2008-12-08	25.97	27.32	25.02	26.11	460798
2008-12-09	25.58	26.89	24.14	24.26	519624
2008-12-10	24.02	25.80	24.02	25.38	287800
2008-12-11	24.82	25.46	23.47	23.65	441354
2008-12-12	23.06	24.50	23.02	24.49	269341
2008-12-15	24.57	25.21	23.03	23.97	283062
2008-12-16	24.84	26.65	24.42	26.65	372943
2008-12-17	25.92	27.55	25.92	26.58	406533
2008-12-18	26.12	27.59	25.15	25.66	272588
2008-12-19	26.50	27.66	24.46	25.29	696000
2008-12-22	26.05	26.05	23.43	24.18	246783
2008-12-23	23.47	24.89	23.13	24.04	144463
2008-12-24	23.96	24.70	23.64	24.12	46143
2008-12-26	24.26	24.97	24.24	24.93	50959
2008-12-29	24.90	25.38	24.62	25.06	106121
2008-12-30	24.53	26.15	24.53	26.04	116085
2008-12-31	26.11	27.04	26.08	26.90	233401
2009-01-02	27.03	27.09	26.18	26.65	77211
2009-01-05	26.57	26.57	23.28	23.55	331910
2009-01-06	23.93	24.40	23.47	24.20	173037
2009-01-07	23.59	24.25	22.77	22.97	138777
2009-01-08	22.75	23.60	22.50	23.15	149643
2009-01-09	23.19	23.60	21.43	21.55	179297
2009-01-12	21.36	21.78	20.73	21.24	220864
2009-01-13	20.96	22.51	20.96	22.46	149953
2009-01-14	22.07	23.00	21.86	22.05	474687
2009-01-15	22.01	22.46	20.13	21.20	270930
2009-01-16	21.78	22.07	20.25	20.86	282332
2009-01-20	20.86	20.86	17.47	17.47	475629
2009-01-21	17.21	18.52	16.94	18.32	477654
2009-01-22	18.00	18.36	16.86	16.95	275520
2009-01-23	16.50	18.77	16.50	18.29	318349
2009-01-26	18.34	19.74	18.00	18.00	283836
2009-01-27	18.25	18.85	17.73	18.30	243774
2009-01-28	18.51	20.49	18.51	20.44	441206
2009-01-29	20.27	20.33	18.49	18.57	188434
2009-01-30	18.65	19.34	16.82	16.91	246688
2009-02-02	16.50	16.86	16.07	16.81	222025
2009-02-03	16.66	17.09	15.74	16.36	319117
2009-02-04	16.33	17.39	16.33	16.73	260351
2009-02-05	16.60	17.31	16.00	16.82	221971
2009-02-06	16.95	18.62	16.93	18.53	426472
2009-02-09	18.57	18.74	17.94	18.26	284183
2009-02-10	18.13	18.54	16.00	16.03	285756
2009-02-11	15.97	17.20	15.97	16.44	179573
2009-02-12	16.03	16.94	15.76	16.85	271993
2009-02-13	16.05	17.02	15.85	15.98	169538
2009-02-17	15.25	15.66	15.05	15.18	270383
2009-02-18	15.25	15.53	14.80	14.94	225145
2009-02-19	15.00	15.13	14.02	14.10	234672
2009-02-20	14.00	14.58	13.30	13.81	395524
2009-02-23	14.03	14.45	13.14	13.20	258297
2009-02-24	13.80	14.60	13.27	14.58	352039
2009-02-25	14.63	14.63	13.19	14.00	314297
2009-02-26	14.27	15.05	13.96	14.45	493260
2009-02-27	14.02	14.74	13.57	13.68	392550
2009-03-02	13.54	13.57	12.49	12.55	369237
2009-03-03	12.96	13.39	11.81	12.14	319399
2009-03-04	12.38	12.62	11.72	12.25	242752
2009-03-05	11.88	12.00	9.63	9.75	576030
2009-03-06	10.10	10.64	9.36	9.78	438180
2009-03-09	9.60	10.19	9.37	9.75	320239
2009-03-10	10.07	11.22	10.00	11.13	351508
2009-03-11	11.10	11.62	10.67	10.80	292017
2009-03-12	10.78	12.66	10.62	12.63	401181
2009-03-13	12.73	13.23	12.63	13.00	476867
2009-03-16	12.91	13.73	12.45	12.46	323581
2009-03-17	12.48	13.38	12.26	13.31	337344
2009-03-18	13.11	13.72	12.84	13.59	627605
2009-03-19	13.76	14.08	13.21	13.46	548541
2009-03-20	13.78	13.79	13.26	13.59	674219
2009-03-23	13.65	15.32	13.65	15.31	401477
2009-03-24	15.04	15.55	13.83	13.91	377423
2009-03-25	14.00	14.67	13.37	14.28	380290
2009-03-26	14.55	14.80	14.20	14.76	301584
2009-03-27	14.45	14.94	14.36	14.42	307896
2009-03-30	14.07	14.20	13.55	13.83	308820
2009-03-31	13.87	15.06	13.87	14.33	610268
2009-04-01	14.03	15.70	13.80	15.68	352138
2009-04-02	16.25	16.99	16.25	16.51	327549
2009-04-03	16.71	17.01	16.19	16.76	200093
2009-04-06	16.35	16.61	15.64	15.93	216425
2009-04-07	15.60	15.64	14.52	14.57	261828
2009-04-08	14.84	15.00	14.10	14.40	203159
2009-04-09	14.97	16.16	14.92	16.09	324218
2009-04-13	15.71	17.15	15.50	17.04	246744
2009-04-14	16.71	16.71	14.44	14.55	249037
2009-04-15	14.33	14.63	13.57	14.55	268948
2009-04-16	14.41	15.74	12.34	15.29	937337
2009-04-17	15.25	15.25	14.07	14.64	819384
2009-04-20	14.04	14.27	11.83	12.00	2778767
2009-04-21	11.80	13.00	11.64	12.93	1204471
2009-04-22	12.59	13.97	12.50	13.50	772192
2009-04-23	13.49	13.92	12.65	13.62	448609
2009-04-24	13.77	14.94	13.50	14.36	427394
2009-04-27	13.91	13.91	13.19	13.40	311736
2009-04-28	13.00	14.36	12.88	13.75	321637
2009-04-29	13.84	15.11	13.52	15.03	426708
2009-04-30	15.21	15.58	14.45	14.57	359852
2009-05-01	14.48	15.29	14.18	14.66	350436
2009-05-04	14.81	17.11	14.56	17.06	604626
2009-05-05	16.70	17.09	16.35	16.50	389285
2009-05-06	16.77	17.79	16.32	17.49	540343
2009-05-07	17.81	18.75	17.64	18.31	531660
2009-05-08	18.63	19.64	18.63	19.41	598003
2009-05-11	19.12	19.82	18.25	19.38	436140
2009-05-12	19.34	19.72	17.70	18.54	323391
2009-05-13	17.93	17.93	16.66	16.74	289219
2009-05-14	16.77	17.44	16.42	17.21	339017
2009-05-15	17.15	17.70	16.72	16.90	232088
2009-05-18	17.34	17.81	16.81	17.71	266072
2009-05-19	17.44	18.04	16.44	16.51	334719
2009-05-20	16.84	17.32	14.54	15.22	445649
2009-05-21	15.25	15.25	14.18	14.48	362170
2009-05-22	14.60	14.75	13.74	13.83	189980
2009-05-26	13.76	14.85	13.65	14.79	271838
2009-05-27	14.73	14.86	13.45	13.53	289476
2009-05-28	13.63	14.33	12.99	13.33	307239
2009-05-29	13.33	14.14	13.26	14.13	433110
2009-06-01	14.25	15.08	14.10	14.96	318725
2009-06-02	14.80	15.38	14.65	14.88	375432
2009-06-03	14.74	15.70	14.69	15.11	293567
2009-06-04	15.20	16.09	14.98	15.99	297815
2009-06-05	16.04	16.07	14.80	15.01	361119
2009-06-08	14.79	15.00	14.59	14.81	149095
2009-06-09	14.85	15.48	14.73	15.22	164316
2009-06-10	15.22	15.45	14.49	14.66	225685
2009-06-11	14.61	15.74	14.61	14.95	206853
2009-06-12	14.73	15.46	14.51	14.95	117655
2009-06-15	14.68	14.80	13.53	13.98	362647
2009-06-16	13.99	14.67	13.30	13.33	259598
2009-06-17	13.33	13.55	12.46	13.21	444103
2009-06-18	13.29	13.85	13.04	13.71	186349
2009-06-19	13.92	14.59	13.72	14.20	636193
2009-06-22	13.94	14.38	12.98	13.07	327497
2009-06-23	13.09	13.38	12.34	12.70	314844
2009-06-24	12.76	13.05	12.46	12.71	290773
2009-06-25	12.51	13.18	12.42	13.12	227217
2009-06-26	13.00	13.66	12.62	12.89	469008
2009-06-29	13.07	13.45	12.25	13.00	302569
2009-06-30	12.90	13.25	12.41	13.16	321040
2009-07-01	13.10	13.62	12.94	12.96	152346
2009-07-02	12.73	13.04	12.05	12.26	523141
2009-07-06	12.20	12.66	11.66	12.60	542049
2009-07-07	12.45	12.56	11.81	11.96	309385
2009-07-08	11.99	12.88	11.80	12.26	346366
2009-07-09	12.43	12.96	12.43	12.54	193550
2009-07-10	12.37	12.54	11.85	12.29	154290
2009-07-13	12.46	12.94	12.20	12.89	295614
2009-07-14	12.83	12.97	12.26	12.57	233835
2009-07-15	12.87	13.75	12.70	13.59	401229
2009-07-16	13.51	14.19	12.73	14.15	339040
2009-07-17	14.16	14.48	13.10	13.65	333970
2009-07-20	13.66	13.93	13.06	13.19	191749
2009-07-21	13.20	13.23	12.09	12.64	202437
2009-07-22	12.30	13.33	12.01	12.72	227596
2009-07-23	12.71	14.23	12.55	14.15	406347
2009-07-24	13.83	14.50	13.69	14.12	171965
2009-07-27	14.48	15.50	14.15	15.38	226163
2009-07-28	15.27	16.01	15.14	15.99	265369
2009-07-29	15.96	16.43	15.44	15.57	436197
2009-07-30	15.81	16.32	15.62	16.05	335526
2009-07-31	16.04	16.40	15.70	16.08	249648
2009-08-03	16.23	17.19	15.72	17.11	307244
2009-08-04	16.86	17.90	16.15	17.26	350935
2009-08-05	17.22	17.48	16.48	16.81	280456
2009-08-06	16.95	17.48	16.07	16.87	491295
2009-08-07	17.24	19.23	17.13	18.55	507469
2009-08-10	18.36	18.76	17.85	18.29	303443
2009-08-11	18.07	18.15	17.09	17.38	338284
2009-08-12	17.44	18.08	17.31	17.65	312310
2009-08-13	17.87	18.24	17.41	17.83	499294
2009-08-14	17.90	17.99	17.31	17.69	215306
2009-08-17	17.31	17.32	16.48	16.86	370755
2009-08-18	16.97	17.12	16.59	16.86	230062
2009-08-19	16.67	17.33	16.48	17.07	211773
2009-08-20	16.97	17.31	16.73	17.18	443865
2009-08-21	17.47	18.57	16.96	18.51	358334
2009-08-24	18.61	19.00	18.23	18.36	759961
2009-08-25	18.37	18.78	18.05	18.63	531337
2009-08-26	18.00	18.38	17.95	18.32	2259840
2009-08-27	18.32	18.81	17.85	18.75	640669
2009-08-28	18.95	19.50	18.76	19.37	418411
2009-08-31	19.15	20.00	18.99	19.71	558911
2009-09-01	19.61	19.95	18.92	19.19	466784
2009-09-02	19.11	19.34	18.80	18.81	223497
2009-09-03	18.94	19.12	18.70	19.06	150216
2009-09-04	19.08	19.08	18.55	19.02	164853
2009-09-08	19.20	19.20	18.74	19.10	151370
2009-09-09	19.19	19.61	18.90	19.41	323759
2009-09-10	19.47	19.58	19.05	19.25	127564
2009-09-11	19.25	19.38	18.96	19.13	182787
2009-09-14	18.90	19.01	18.63	18.82	284678
2009-09-15	18.82	19.37	18.44	19.17	338072
2009-09-16	19.29	20.86	19.29	20.81	495390
2009-09-17	20.86	21.35	20.48	20.63	466125
2009-09-18	20.82	21.42	19.97	20.40	879456
2009-09-21	20.13	20.58	19.63	20.06	211829
2009-09-22	20.28	20.39	19.49	20.14	200560
2009-09-23	20.15	20.72	19.90	20.24	327032
2009-09-24	20.24	20.79	19.07	19.59	232495
2009-09-25	19.49	19.71	18.20	18.94	264419
2009-09-28	19.04	19.89	18.80	19.78	179851
2009-09-29	19.92	20.20	19.71	19.86	198347
2009-09-30	19.95	20.11	19.03	19.05	529385
2009-10-01	18.99	19.30	17.72	17.94	385199
2009-10-02	17.77	18.06	17.40	17.76	302233
2009-10-05	17.86	18.90	17.81	18.72	339079
2009-10-06	18.90	19.73	18.41	18.92	231066
2009-10-07	18.96	19.10	18.23	18.75	395786
2009-10-08	18.83	19.17	18.62	19.06	355072
2009-10-09	18.95	19.50	18.35	18.67	370928
2009-10-12	18.71	19.55	18.71	19.31	275786
2009-10-13	19.17	19.36	18.52	18.78	240631
2009-10-14	19.06	19.24	18.68	19.20	353501
2009-10-15	19.00	19.16	18.55	18.64	180220
2009-10-16	18.44	18.44	17.64	18.25	512584
2009-10-19	18.34	18.77	17.74	18.43	385493
2009-10-20	18.41	18.77	17.88	18.49	295248
2009-10-21	18.30	18.88	18.12	18.19	408097
2009-10-22	18.14	19.29	17.75	18.88	295262
2009-10-23	19.03	19.40	18.30	18.45	311822
2009-10-26	18.42	18.47	17.74	18.23	360640
2009-10-27	18.36	19.45	18.20	18.77	392832
2009-10-28	18.33	18.62	17.61	18.15	460635
2009-10-29	18.37	18.60	17.73	18.36	303561
2009-10-30	18.07	18.43	16.69	16.98	631510
2009-11-02	17.05	17.82	15.98	16.54	525796
2009-11-03	16.31	16.34	15.77	16.15	306051
2009-11-04	16.24	16.24	15.43	15.66	323642
2009-11-05	16.47	16.50	15.72	16.03	392744
2009-11-06	15.85	16.30	15.69	16.20	377803
2009-11-09	16.33	16.85	16.23	16.66	227024
2009-11-10	16.60	16.77	16.03	16.15	238883
2009-11-11	16.40	16.85	16.12	16.53	195174
2009-11-12	16.37	16.68	15.78	15.82	219397
2009-11-13	15.95	16.30	15.59	16.08	263291
2009-11-16	16.25	17.26	16.07	16.87	342447
2009-11-17	16.80	17.68	16.53	17.21	232092
2009-11-18	17.16	17.42	16.90	17.27	163097
2009-11-19	17.07	17.28	16.92	17.14	237963
2009-11-20	17.04	17.50	16.81	17.31	158854
2009-11-23	17.60	17.98	17.57	17.93	253288
2009-11-24	17.94	18.27	17.63	18.17	231159
2009-11-25	18.25	18.56	18.22	18.30	135728
2009-11-27	17.77	18.14	17.50	17.80	141407
2009-11-30	17.85	18.47	17.60	18.40	272479
2009-12-01	18.55	18.62	17.92	18.41	274904
2009-12-02	18.43	19.20	18.43	18.87	224517
2009-12-03	18.88	19.28	17.94	17.99	243564
2009-12-04	18.47	18.89	18.01	18.50	146226
2009-12-07	18.36	18.65	18.11	18.50	175821
2009-12-08	18.23	18.70	18.05	18.38	216946
2009-12-09	18.39	18.59	18.04	18.19	112220
2009-12-10	18.38	18.56	17.97	18.26	137160
2009-12-11	18.38	18.51	18.02	18.43	113392
2009-12-14	18.49	18.63	18.09	18.45	220717
2009-12-15	18.22	18.60	18.04	18.13	351137
2009-12-16	18.32	18.67	17.72	17.77	283542
2009-12-17	17.71	18.00	17.42	17.52	209793
2009-12-18	17.70	18.19	17.57	18.11	547478
2009-12-21	18.29	18.94	18.09	18.85	222671
2009-12-22	18.92	19.83	18.70	19.73	390420
2009-12-23	19.88	20.62	19.60	20.33	373701
2009-12-24	20.35	20.52	19.95	20.04	154291
2009-12-28	20.14	20.45	20.06	20.39	132191
2009-12-29	20.49	20.99	20.29	20.90	198247
2009-12-30	20.80	21.19	20.22	20.63	231728
2009-12-31	20.69	20.89	20.15	20.15	177929
2010-01-04	20.52	21.15	20.25	20.94	236430
2010-01-05	20.89	21.23	20.09	20.24	322787
2010-01-06	20.30	20.71	19.79	20.29	227464
2010-01-07	20.16	21.27	19.98	21.22	305081
2010-01-08	21.02	22.59	21.00	22.36	373795
2010-01-11	22.47	22.47	21.44	21.53	185014
2010-01-12	21.33	21.67	20.58	20.75	254899
2010-01-13	20.81	21.07	20.42	20.95	189933
2010-01-14	20.89	22.02	20.86	21.83	300981
2010-01-15	21.84	22.23	21.30	21.56	358523
2010-01-19	21.46	22.05	21.31	21.83	246322
2010-01-20	21.57	21.78	20.32	21.38	331523
2010-01-21	21.37	22.00	20.53	21.29	703187
2010-01-22	21.33	21.60	20.84	20.96	479067
2010-01-25	21.31	21.51	20.40	20.82	270611
2010-01-26	20.72	21.29	20.25	20.52	203485
2010-01-27	20.40	21.57	20.40	21.52	304318
2010-01-28	21.52	21.70	20.77	21.34	196214
2010-01-29	21.49	21.96	20.60	20.75	668012
2010-02-01	20.80	20.80	19.93	20.09	336151
2010-02-02	20.09	20.27	19.74	19.99	173904
2010-02-03	19.94	19.94	19.22	19.44	356220
2010-02-04	19.25	19.64	19.07	19.50	386602
2010-02-05	19.49	20.19	19.03	19.86	358689
2010-02-08	19.86	19.87	19.30	19.51	151970
2010-02-09	19.86	20.03	19.38	19.59	152599
2010-02-10	19.54	19.80	19.17	19.78	200091
2010-02-11	19.68	19.93	19.48	19.56	109793
2010-02-12	19.25	19.95	19.25	19.77	167533
2010-02-16	19.89	19.95	19.55	19.93	101059
2010-02-17	19.95	20.05	19.63	19.94	184627
2010-02-18	19.98	20.11	19.82	19.99	102199
2010-02-19	20.00	20.30	19.76	20.06	161398
2010-02-22	20.21	20.53	19.85	20.39	241681
2010-02-23	20.28	20.37	19.89	20.17	154504
2010-02-24	20.32	20.56	20.20	20.35	281801
2010-02-25	21.08	21.15	20.41	20.57	448532
2010-02-26	20.66	20.76	20.11	20.30	313894
2010-03-01	20.46	20.70	20.18	20.25	236821
2010-03-02	20.30	20.48	20.19	20.36	270358
2010-03-03	20.46	20.64	20.38	20.43	149965
2010-03-04	20.48	20.70	20.36	20.53	138749
2010-03-05	20.22	20.78	19.90	20.78	254132
2010-03-08	20.57	20.91	20.56	20.75	148810
2010-03-09	20.66	21.40	20.46	21.12	276696
2010-03-10	21.10	21.54	20.25	21.39	335100
2010-03-11	21.19	21.90	21.14	21.88	302335
2010-03-12	21.99	22.11	21.75	21.90	239541
2010-03-15	21.94	22.00	21.58	21.92	242072
2010-03-16	21.87	22.35	21.59	22.32	192405
2010-03-17	22.28	22.83	22.06	22.19	352232
2010-03-18	22.23	22.76	22.20	22.36	209844
2010-03-19	22.41	22.94	22.17	22.94	559951
2010-03-22	22.73	23.53	22.62	23.43	234925
2010-03-23	23.33	23.59	22.76	23.24	135850
2010-03-24	23.24	23.45	22.73	22.78	163664
2010-03-25	22.99	23.70	22.67	23.27	301329
2010-03-26	23.31	23.64	22.83	23.00	293475
2010-03-29	23.07	23.09	22.41	22.70	348872
2010-03-30	22.78	23.00	22.41	22.53	217322
2010-03-31	22.47	23.13	22.16	22.82	352101
2010-04-01	22.50	22.91	22.46	22.65	265111
2010-04-05	22.64	22.75	22.34	22.57	154590
2010-04-06	22.49	23.62	22.28	23.35	678296
2010-04-07	23.21	23.68	23.12	23.25	239592
2010-04-08	23.21	23.54	22.86	23.42	224873
2010-04-09	23.68	23.73	22.78	22.83	275339
2010-04-12	22.94	23.64	22.73	23.11	263835
2010-04-13	23.06	23.29	22.08	22.35	233871
2010-04-14	22.03	22.92	21.99	22.69	324149
2010-04-15	22.53	23.55	22.53	23.27	179553
2010-04-16	23.22	23.22	22.28	22.57	310593
2010-04-19	22.50	22.91	22.14	22.69	142995
2010-04-20	22.77	23.45	22.67	23.39	242590
2010-04-21	23.41	23.97	23.38	23.93	291031
2010-04-22	23.62	24.98	23.55	24.59	393736
2010-04-23	24.68	24.90	24.07	24.63	310323
2010-04-26	24.64	24.73	24.00	24.02	150377
2010-04-27	23.91	24.41	23.62	23.80	361068
2010-04-28	24.01	24.39	23.75	23.96	215239
2010-04-29	24.21	24.83	23.78	24.64	228157
2010-04-30	24.60	24.94	23.96	24.01	260505
2010-05-03	24.11	24.36	23.73	24.09	246576
2010-05-04	23.75	23.80	22.86	23.10	540735
2010-05-05	22.77	23.42	22.60	23.37	369794
2010-05-06	23.17	23.40	21.02	22.22	306159
2010-05-07	22.14	22.59	21.36	21.56	315389
2010-05-10	22.36	23.00	21.60	22.18	458341
2010-05-11	21.83	23.16	21.83	22.61	285143
2010-05-12	22.63	23.05	22.63	23.00	327178
2010-05-13	22.86	23.22	22.74	22.78	246738
2010-05-14	22.64	22.75	21.77	22.09	326313
2010-05-17	22.45	23.27	21.98	22.68	439443
2010-05-18	23.02	23.11	21.76	21.93	478160
2010-05-19	21.87	22.33	21.66	21.76	386532
2010-05-20	21.23	21.63	20.55	20.57	397721
2010-05-21	20.42	21.42	20.19	20.97	397509
2010-05-24	20.89	20.89	20.20	20.28	223475
2010-05-25	20.02	20.66	19.51	20.54	399474
2010-05-26	20.64	21.55	20.50	20.72	339966
2010-05-27	20.72	21.26	20.65	21.20	140135
2010-05-28	21.13	21.21	20.51	20.84	159600
2010-06-01	20.66	20.88	20.07	20.09	179023
2010-06-02	20.20	20.80	19.98	20.79	162407
2010-06-03	20.63	20.93	20.36	20.85	182223
2010-06-04	20.38	20.38	19.34	19.42	295891
2010-06-07	19.44	19.68	19.06	19.18	193339
2010-06-08	19.20	19.26	18.36	18.93	235419
2010-06-09	19.15	19.59	18.70	19.01	285666
2010-06-10	19.33	19.53	19.01	19.50	176511
2010-06-11	19.22	19.60	19.06	19.57	133382
2010-06-14	19.77	20.37	19.60	19.75	166573
2010-06-15	19.69	20.03	19.51	19.94	221381
2010-06-16	19.68	20.05	18.78	19.73	157688
2010-06-17	19.84	19.97	19.44	19.76	134415
2010-06-18	19.86	19.87	18.99	19.49	465354
2010-06-21	19.74	20.15	19.34	19.47	183608
2010-06-22	19.60	19.89	19.14	19.19	169626
2010-06-23	19.25	19.48	18.86	18.90	198388
2010-06-24	18.84	19.66	18.58	19.27	169329
2010-06-25	19.25	19.76	19.06	19.70	619199
2010-06-28	19.60	19.93	19.39	19.60	144776
2010-06-29	19.27	19.47	18.43	18.65	320902
2010-06-30	18.68	18.96	18.25	18.31	206797
2010-07-01	18.41	19.62	18.35	18.80	331949
2010-07-02	18.98	19.08	18.22	18.29	148202
2010-07-06	18.52	18.69	18.00	18.18	222074
2010-07-07	18.20	19.28	18.06	19.27	411973
2010-07-08	19.48	19.70	18.97	19.60	392859
2010-07-09	19.53	19.88	19.47	19.74	135975
2010-07-12	19.61	20.00	19.48	19.73	122834
2010-07-13	19.98	20.83	19.73	20.72	358452
2010-07-14	20.72	21.31	20.31	21.18	577339
2010-07-15	21.29	21.42	20.12	20.38	393482
2010-07-16	20.27	20.60	19.86	20.04	325844
2010-07-19	20.18	20.31	19.66	20.12	241792
2010-07-20	19.88	20.05	19.52	19.96	245655
2010-07-21	20.14	20.17	19.22	19.40	290504
2010-07-22	19.70	20.09	19.54	20.00	247705
2010-07-23	19.86	20.43	19.61	20.37	241277
2010-07-26	20.48	21.05	20.20	20.97	228723
2010-07-27	21.13	21.54	21.06	21.24	185702
2010-07-28	21.16	21.47	20.75	21.00	168070
2010-07-29	21.07	21.29	20.82	21.01	167636
2010-07-30	20.64	21.19	20.64	20.93	233332
2010-08-02	21.28	21.52	20.94	21.25	176645
2010-08-03	21.14	21.81	21.05	21.18	154301
2010-08-04	21.23	21.73	21.23	21.41	139124
2010-08-05	21.29	21.29	20.98	21.09	194314
2010-08-06	20.84	21.08	20.40	21.00	188292
2010-08-09	21.11	21.31	20.88	21.20	151404
2010-08-10	20.93	21.30	20.88	20.97	164232
2010-08-11	20.61	20.83	19.94	20.20	301520
2010-08-12	19.83	20.09	19.68	19.92	230927
2010-08-13	19.83	19.97	19.50	19.58	219859
2010-08-16	19.44	19.83	19.44	19.78	218316
2010-08-17	19.97	20.07	19.69	19.82	160801
2010-08-18	19.80	19.94	19.59	19.84	160016
2010-08-19	19.67	19.81	19.37	19.57	374849
2010-08-20	19.45	19.58	18.79	19.31	400305
2010-08-23	19.80	20.00	18.61	18.64	255578
2010-08-24	18.51	18.51	17.81	18.03	454138
2010-08-25	17.81	18.05	17.47	17.99	373444
2010-08-26	18.00	18.23	17.74	17.77	201752
2010-08-27	17.95	18.00	17.34	17.80	572030
2010-08-30	17.68	17.76	17.04	17.06	206966
2010-08-31	17.01	17.40	16.85	17.06	347806
2010-09-01	17.28	17.90	17.26	17.89	234563
2010-09-02	17.75	18.22	17.72	18.16	187163
2010-09-03	18.41	18.79	18.36	18.77	107699
2010-09-07	18.66	18.66	17.97	18.01	101085
2010-09-08	18.09	18.59	18.09	18.21	93373
2010-09-09	18.50	18.68	18.21	18.54	115853
2010-09-10	18.64	18.77	18.23	18.40	71505
2010-09-13	18.66	19.18	18.64	18.97	244407
2010-09-14	18.95	18.95	18.08	18.16	248597
2010-09-15	18.13	18.38	17.87	18.23	146981
2010-09-16	18.14	18.29	17.69	18.00	123005
2010-09-17	18.20	18.35	17.60	17.83	239098
2010-09-20	17.85	18.72	17.57	18.67	187392
2010-09-21	18.61	18.96	18.29	18.50	164546
2010-09-22	18.41	18.47	17.71	17.98	162967
2010-09-23	17.87	18.48	17.69	17.87	238637
2010-09-24	18.17	18.61	17.93	18.54	197383
2010-09-27	18.64	18.95	18.37	18.65	172303
2010-09-28	18.78	18.92	18.40	18.77	153191
2010-09-29	18.67	18.81	18.56	18.72	218861
2010-09-30	18.91	19.45	18.77	19.06	241934
2010-10-01	19.27	19.47	18.35	18.39	204122
2010-10-04	18.32	18.34	17.64	17.86	171408
2010-10-05	18.11	18.78	17.87	18.72	206825
2010-10-06	18.75	18.82	18.44	18.57	123490
2010-10-07	18.75	18.86	18.32	18.36	98388
2010-10-08	18.41	18.76	18.20	18.59	113624
2010-10-11	18.60	18.60	18.24	18.27	41433
2010-10-12	18.18	18.29	17.86	18.11	130906
2010-10-13	18.17	18.81	17.99	18.56	301149
2010-10-14	18.48	18.74	18.21	18.46	158826
2010-10-15	18.66	18.70	18.07	18.14	202909
2010-10-18	18.20	18.73	18.05	18.71	382631
2010-10-19	18.41	18.75	18.04	18.26	291207
2010-10-20	18.34	18.34	17.58	17.87	467726
2010-10-21	18.20	18.48	17.60	17.67	264116
2010-10-22	17.76	17.87	17.40	17.78	276926
2010-10-25	17.88	17.90	17.65	17.79	277291
2010-10-26	17.66	17.89	17.50	17.79	157471
2010-10-27	17.64	17.97	17.55	17.75	205044
2010-10-28	17.93	18.09	17.23	17.45	277776
2010-10-29	17.37	17.48	17.25	17.43	101011
2010-11-01	17.50	17.50	16.56	16.82	350794
2010-11-02	16.98	17.40	16.93	17.07	149441
2010-11-03	17.05	17.60	17.05	17.60	192153
2010-11-04	17.78	18.44	17.78	18.40	282064
2010-11-05	18.40	19.11	18.14	18.75	221011
2010-11-08	18.66	18.69	18.24	18.56	146312
2010-11-09	18.64	18.86	18.50	18.69	211664
2010-11-10	18.68	18.99	18.52	18.89	215865
2010-11-11	18.66	18.85	18.39	18.76	127374
2010-11-12	18.55	18.67	17.98	17.99	244924
2010-11-15	18.17	18.73	18.05	18.57	236952
2010-11-16	18.46	18.58	18.29	18.50	398866
2010-11-17	18.50	18.53	18.21	18.41	181738
2010-11-18	18.55	18.76	18.49	18.49	175636
2010-11-19	18.50	18.52	18.30	18.41	196907
2010-11-22	18.31	18.31	17.75	18.20	138342
2010-11-23	17.96	17.99	17.71	17.79	123947
2010-11-24	18.02	18.23	17.79	18.02	89454
2010-11-26	17.90	17.95	17.41	17.43	62634
2010-11-29	17.40	17.49	17.13	17.43	139255
2010-11-30	17.24	17.32	16.90	17.00	349205
2010-12-01	17.36	17.49	17.22	17.46	219126
2010-12-02	17.49	18.07	17.44	18.02	174535
2010-12-03	17.90	18.20	17.64	18.15	92495
2010-12-06	18.15	18.80	17.95	18.70	175546
2010-12-07	18.90	19.06	18.76	18.87	304754
2010-12-08	18.98	19.31	18.98	19.29	226759
2010-12-09	19.50	19.99	19.35	19.81	406741
2010-12-10	19.88	19.97	19.46	19.50	229639
2010-12-13	19.56	19.58	18.93	19.00	208328
2010-12-14	19.10	19.47	19.03	19.15	213734
2010-12-15	19.08	19.73	19.07	19.18	145943
2010-12-16	19.27	19.99	19.07	19.50	163302
2010-12-17	19.56	19.83	19.31	19.55	780528
2010-12-20	19.59	20.00	19.43	19.81	136978
2010-12-21	19.96	20.59	19.91	20.56	233781
2010-12-22	20.65	22.07	20.65	22.00	419236
2010-12-23	22.01	22.01	21.25	21.29	255565
2010-12-27	21.17	21.76	21.17	21.68	121465
2010-12-28	21.76	21.76	21.33	21.63	164260
2010-12-29	21.71	21.98	21.60	21.85	141775
2010-12-30	21.87	21.96	21.43	21.81	199798
2010-12-31	21.82	21.85	21.31	21.38	214566
2011-01-03	21.67	22.27	21.51	22.15	201073
2011-01-04	22.10	22.10	20.46	20.99	395273
2011-01-05	21.00	21.42	20.75	21.37	202408
2011-01-06	21.42	21.63	21.15	21.29	120903
2011-01-07	21.40	21.66	20.56	20.60	232371
2011-01-10	20.50	21.27	20.26	21.07	178230
2011-01-11	21.12	21.20	20.63	20.98	96779
2011-01-12	21.10	21.50	20.94	21.08	126978
2011-01-13	21.11	21.27	20.85	21.13	232893
2011-01-14	21.07	22.44	21.07	22.37	258402
2011-01-18	22.19	22.64	21.70	22.64	291502
2011-01-19	22.49	22.63	21.97	22.19	325621
2011-01-20	22.03	22.34	21.24	21.48	314753
2011-01-21	21.55	21.55	20.92	20.98	290717
2011-01-24	20.61	20.61	20.11	20.30	339173
2011-01-25	20.18	20.39	19.95	20.36	219248
2011-01-26	20.42	20.63	20.17	20.29	155184
2011-01-27	20.30	20.72	20.15	20.64	109722
2011-01-28	20.56	20.78	19.99	20.03	195491
2011-01-31	20.08	20.28	19.73	19.73	244900
2011-02-01	19.94	20.26	19.84	20.15	138669
2011-02-02	20.05	20.26	19.84	19.94	100230
2011-02-03	19.87	20.44	19.61	20.26	162818
2011-02-04	20.28	20.56	20.02	20.36	125364
2011-02-07	20.35	21.09	20.33	20.75	120597
2011-02-08	20.63	20.86	20.57	20.84	79745
2011-02-09	20.62	20.91	20.40	20.60	101330
2011-02-10	20.58	20.88	20.43	20.56	131650
2011-02-11	20.42	21.34	20.42	21.18	110590
2011-02-14	21.22	21.22	20.81	20.98	60015
2011-02-15	20.84	21.07	20.63	20.70	86580
2011-02-16	20.77	21.27	20.75	21.12	146148
2011-02-17	21.17	21.37	21.08	21.36	108074
2011-02-18	21.47	21.76	21.40	21.76	195556
2011-02-22	21.48	21.54	20.77	21.00	231229
2011-02-23	21.00	21.06	20.51	20.54	147861
2011-02-24	20.77	20.77	19.96	20.22	159358
2011-02-25	20.31	20.90	20.25	20.89	119777
2011-02-28	20.95	21.23	20.66	20.70	229733
2011-03-01	20.72	20.72	20.23	20.28	164166
2011-03-02	20.30	20.40	19.89	20.20	178213
2011-03-03	20.47	20.81	20.43	20.71	129812
2011-03-04	20.72	20.72	20.08	20.24	143499
2011-03-07	20.39	20.43	19.86	20.20	665384
2011-03-08	20.26	21.39	20.26	21.24	131972
2011-03-09	21.25	21.75	21.10	21.34	224322
2011-03-10	20.99	21.01	20.61	20.71	241251
2011-03-11	20.70	21.05	20.56	20.91	175002
2011-03-14	20.72	20.96	20.61	20.73	113653
2011-03-15	20.24	20.62	20.20	20.49	150992
2011-03-16	20.47	20.62	20.15	20.37	194825
2011-03-17	20.72	20.77	20.28	20.30	222622
2011-03-18	20.51	21.06	20.44	20.71	347164
2011-03-21	20.97	21.40	20.83	21.40	160940
2011-03-22	21.40	21.72	21.16	21.32	197800
2011-03-23	21.25	21.25	20.16	20.64	261931
2011-03-24	20.72	20.72	20.05	20.46	492804
2011-03-25	20.56	21.08	20.37	20.58	194576
2011-03-28	20.62	21.11	20.52	20.80	143140
2011-03-29	20.82	21.19	20.82	20.99	174823
2011-03-30	21.06	21.53	21.02	21.39	102645
2011-03-31	21.30	21.84	21.15	21.75	167555
2011-04-01	21.96	22.44	21.96	22.26	235518
2011-04-04	22.35	22.62	22.12	22.58	200800
2011-04-05	22.16	22.51	21.72	21.95	344917
2011-04-06	22.10	22.55	22.00	22.51	140467
2011-04-07	22.49	22.59	22.27	22.36	109030
2011-04-08	22.50	22.50	21.80	21.90	77634
2011-04-11	21.90	22.15	21.80	21.90	124517
2011-04-12	21.77	22.00	21.72	21.87	188403
2011-04-13	22.05	22.06	21.58	21.68	153393
2011-04-14	21.60	21.98	21.26	21.94	113918
2011-04-15	21.88	22.05	21.59	21.87	123497
2011-04-18	21.54	21.91	21.35	21.40	165017
2011-04-19	21.53	21.57	20.89	21.07	147539
2011-04-20	21.46	22.29	21.38	21.72	287836
2011-04-21	22.25	22.82	21.95	22.63	310733
2011-04-25	22.45	23.04	22.45	22.83	189103
2011-04-26	22.90	23.24	22.84	23.16	216646
2011-04-27	23.14	23.27	22.62	23.27	151677
2011-04-28	23.17	23.31	23.07	23.24	88627
2011-04-29	23.24	23.28	22.86	22.98	124794
2011-05-02	23.09	23.09	22.54	22.62	141302
2011-05-03	22.63	23.05	22.63	22.95	219212
2011-05-04	22.95	22.95	22.57	22.60	157567
2011-05-05	22.47	22.59	21.93	21.98	182330
2011-05-06	22.26	22.27	21.43	21.45	212363
2011-05-09	21.38	21.58	21.17	21.43	156241
2011-05-10	21.59	21.90	21.41	21.88	88822
2011-05-11	21.82	21.92	21.57	21.59	93986
2011-05-12	21.49	21.88	21.20	21.83	93685
2011-05-13	21.75	21.76	21.12	21.25	99333
2011-05-16	21.09	21.30	21.01	21.03	93458
2011-05-17	20.86	21.46	20.86	21.40	107763
2011-05-18	21.39	21.44	21.08	21.43	83644
2011-05-19	21.54	21.67	21.38	21.57	132312
2011-05-20	21.43	21.58	21.17	21.19	151804
2011-05-23	20.92	21.19	20.68	20.73	120876
2011-05-24	20.80	20.99	20.37	20.83	242423
2011-05-25	20.85	20.94	20.67	20.78	54626
2011-05-26	20.72	21.08	20.59	20.90	180667
2011-05-27	21.02	21.08	20.66	20.83	207821
2011-05-31	21.09	21.33	20.85	21.10	245241
2011-06-01	21.00	21.14	20.33	20.39	374711
2011-06-02	20.45	20.59	20.24	20.52	219298
2011-06-03	20.16	20.33	19.85	19.95	3725857
2011-06-06	19.95	19.95	19.47	19.56	295220
2011-06-07	19.78	19.82	19.49	19.50	144936
2011-06-08	19.44	19.63	19.26	19.33	191365
2011-06-09	19.40	19.62	19.30	19.47	146830
2011-06-10	19.34	19.64	19.00	19.60	339369
2011-06-13	19.71	20.00	19.61	19.77	152095
2011-06-14	19.95	20.20	19.77	19.96	179039
2011-06-15	19.74	19.84	19.37	19.60	156191
2011-06-16	19.62	19.81	19.42	19.64	159715
2011-06-17	19.82	20.39	19.82	20.27	399610
2011-06-20	20.21	20.54	20.00	20.24	146456
2011-06-21	20.35	20.45	20.05	20.43	173687
2011-06-22	20.28	20.41	20.03	20.06	117470
2011-06-23	19.79	19.86	19.27	19.74	111875
2011-06-24	19.75	19.87	19.48	19.73	346941
2011-06-27	19.65	20.17	19.65	19.93	134747
2011-06-28	19.93	19.93	19.47	19.89	126656
2011-06-29	20.05	20.13	19.69	20.05	118031
2011-06-30	20.09	20.62	20.04	20.57	157158
2011-07-01	20.60	20.92	20.41	20.72	146137
2011-07-05	20.65	20.66	20.33	20.60	105489
2011-07-06	20.50	20.96	20.50	20.75	150802
2011-07-07	20.94	21.34	20.88	21.13	154289
2011-07-08	20.94	21.17	20.81	20.83	169620
2011-07-11	20.58	20.58	19.78	20.02	153918
2011-07-12	19.97	20.37	19.85	20.28	234264
2011-07-13	20.37	20.58	20.24	20.35	117749
2011-07-14	20.46	20.50	19.57	19.66	166202
2011-07-15	19.78	19.80	19.31	19.52	124715
2011-07-18	19.43	19.84	19.43	19.75	193316
2011-07-19	19.90	20.57	19.78	20.56	172249
2011-07-20	20.64	20.86	20.43	20.67	143546
2011-07-21	20.84	21.07	20.79	20.99	133719
2011-07-22	21.00	21.00	20.57	21.00	108854
2011-07-25	20.80	20.89	20.57	20.62	78558
2011-07-26	20.61	20.71	20.25	20.57	193143
2011-07-27	20.50	20.54	20.21	20.24	205816
2011-07-28	20.21	20.26	19.83	19.87	168196
2011-07-29	19.69	20.00	19.51	19.85	137341
2011-08-01	20.09	20.09	19.39	19.60	170381
2011-08-02	19.51	19.66	19.01	19.04	164455
2011-08-03	19.08	19.68	18.73	19.57	259439
2011-08-04	19.34	19.39	18.47	18.49	257805
2011-08-05	18.69	18.71	17.99	18.10	271447
2011-08-08	17.74	18.24	16.22	16.26	259386
2011-08-09	16.73	17.13	15.37	17.09	343798
2011-08-10	16.61	16.78	15.22	15.30	292991
2011-08-11	15.44	16.73	15.42	16.47	270359
2011-08-12	16.68	17.00	15.66	15.90	205065
2011-08-15	16.11	16.47	15.90	16.39	127115
2011-08-16	16.12	16.34	15.82	16.07	98501
2011-08-17	16.30	16.47	16.10	16.28	90102
2011-08-18	15.72	15.85	14.55	14.86	252494
2011-08-19	14.60	14.99	14.15	14.62	227025
2011-08-22	15.05	15.05	14.50	14.57	161602
2011-08-23	14.62	15.46	14.43	15.44	209210
2011-08-24	15.37	16.06	15.37	15.96	160151
2011-08-25	16.24	17.03	15.42	15.45	156958
2011-08-26	15.29	15.72	14.87	15.46	186219
2011-08-29	15.67	16.13	15.67	16.06	254320
2011-08-30	15.95	16.12	15.49	15.90	407764
2011-08-31	15.98	16.22	15.74	16.05	428303
2011-09-01	16.07	16.15	15.25	15.43	455834
2011-09-02	14.99	15.29	14.81	14.89	336196
2011-09-06	14.34	15.26	14.34	15.15	296783
2011-09-07	15.51	16.05	15.23	15.94	149295
2011-09-08	15.74	15.90	15.27	15.42	133476
2011-09-09	15.22	15.57	15.05	15.30	276369
2011-09-12	15.03	15.74	15.03	15.50	310891
2011-09-13	15.67	15.99	15.48	15.76	238674
2011-09-14	15.90	16.31	15.55	16.05	107526
2011-09-15	16.25	16.56	15.90	16.54	156284
2011-09-16	16.65	16.72	15.99	16.15	234668
2011-09-19	15.82	15.82	15.27	15.40	116296
2011-09-20	15.45	15.68	15.02	15.02	256626
2011-09-21	15.04	15.28	14.51	14.60	425014
2011-09-22	14.13	14.70	13.82	14.24	635148
2011-09-23	14.23	14.69	13.97	14.65	165850
2011-09-26	14.79	15.18	14.55	15.16	179446
2011-09-27	15.55	15.62	14.82	15.16	403859
2011-09-28	15.19	15.46	14.35	14.36	341493
2011-09-29	14.78	14.93	14.37	14.77	493434
2011-09-30	14.50	14.83	13.94	13.94	572113
2011-10-03	13.77	14.17	13.22	13.23	411696
2011-10-04	13.11	13.76	13.00	13.73	746445
2011-10-05	13.78	14.66	13.52	14.61	636826
2011-10-06	14.57	15.14	14.31	15.06	282475
2011-10-07	15.09	15.12	14.15	14.19	202970
2011-10-10	14.49	15.10	14.38	15.08	252855
2011-10-11	14.93	15.48	14.91	15.36	181953
2011-10-12	15.47	16.30	15.36	15.97	210230
2011-10-13	15.83	15.83	15.07	15.44	103131
2011-10-14	15.61	15.84	15.16	15.63	138860
2011-10-17	15.43	15.45	14.80	14.88	157181
2011-10-18	14.96	15.78	14.83	15.69	289488
2011-10-19	15.62	15.86	15.39	15.67	275216
2011-10-20	15.59	16.19	15.29	16.15	300445
2011-10-21	16.47	17.41	16.17	17.39	1304094
2011-10-24	17.38	18.23	17.20	18.19	287366
2011-10-25	18.04	18.28	17.42	17.54	524440
2011-10-26	17.80	18.00	17.52	17.63	372773
2011-10-27	18.40	18.93	17.75	18.14	540961
2011-10-28	18.07	18.23	17.83	18.00	241979
2011-10-31	17.66	18.12	17.47	17.64	142942
2011-11-01	16.84	17.23	16.21	16.71	359354
2011-11-02	17.05	17.49	16.99	17.39	218939
2011-11-03	17.58	18.29	16.95	18.24	190044
2011-11-04	17.98	18.16	17.66	17.96	109841
2011-11-07	17.89	18.33	17.58	18.32	138789
2011-11-08	18.49	19.18	18.15	19.10	235228
2011-11-09	18.50	18.87	17.99	18.05	257689
2011-11-10	18.37	18.76	18.29	18.42	201896
2011-11-11	18.71	18.92	18.43	18.66	165850
2011-11-14	18.51	18.71	17.73	18.02	211649
2011-11-15	17.76	18.66	17.72	18.55	135062
2011-11-16	18.31	18.78	18.01	18.07	137178
2011-11-17	18.07	18.42	17.80	17.93	127327
2011-11-18	17.97	18.32	17.67	18.26	107646
2011-11-21	17.90	18.10	17.38	17.47	199576
2011-11-22	17.42	17.79	17.17	17.38	100666
2011-11-23	17.17	17.30	16.59	16.63	205153
2011-11-25	16.56	16.96	16.44	16.49	48374
2011-11-28	17.13	17.50	16.84	17.47	194027
2011-11-29	17.39	17.69	17.13	17.68	206805
2011-11-30	18.45	18.80	18.36	18.68	380291
2011-12-01	18.54	18.86	18.22	18.64	228583
2011-12-02	18.93	19.60	18.90	18.94	179808
2011-12-05	19.34	19.76	19.19	19.43	255792
2011-12-06	19.40	19.40	18.78	18.88	235741
2011-12-07	18.70	19.00	18.13	18.90	142085
2011-12-08	18.61	18.61	17.64	17.94	99175
2011-12-09	18.08	18.97	18.03	18.82	104641
2011-12-12	18.55	18.55	18.09	18.38	173684
2011-12-13	18.44	18.90	18.14	18.32	164670
2011-12-14	18.12	18.37	17.70	17.75	255967
2011-12-15	18.05	18.34	17.87	18.29	164757
2011-12-16	18.48	19.08	18.33	18.59	576338
2011-12-19	18.72	19.07	17.86	17.96	165651
2011-12-20	18.36	18.98	18.02	18.86	197039
2011-12-21	18.85	19.15	18.57	19.02	175116
2011-12-22	19.12	19.56	19.03	19.25	237798
2011-12-23	19.32	19.32	18.82	18.99	136870
2011-12-27	18.92	19.04	18.76	18.94	116683
2011-12-28	18.96	19.01	18.59	18.64	169732
2011-12-29	18.66	19.18	18.64	19.14	182279
2011-12-30	19.05	19.31	18.94	18.95	108437
2012-01-03	19.57	20.47	19.57	20.20	400979
2012-01-04	20.04	20.64	20.01	20.51	269869
2012-01-05	20.37	21.09	20.02	20.85	269143
2012-01-06	20.83	20.90	20.33	20.67	241395
2012-01-09	20.77	21.00	20.55	20.94	244318
2012-01-10	21.30	21.75	21.04	21.27	222970
2012-01-11	20.99	21.25	19.84	20.56	313246
2012-01-12	20.60	20.88	20.36	20.77	226502
2012-01-13	20.40	20.55	20.15	20.30	202902
2012-01-17	20.47	21.01	20.42	20.71	189346
2012-01-18	20.70	21.05	20.62	21.03	143710
2012-01-19	21.05	21.30	20.71	21.26	160691
2012-01-20	21.15	21.96	20.92	21.95	177818
2012-01-23	21.98	21.99	21.58	21.74	137490
2012-01-24	21.58	21.99	21.23	21.74	394050
2012-01-25	21.76	22.27	21.56	22.18	209385
2012-01-26	22.26	22.26	20.86	21.23	148677
2012-01-27	21.12	21.75	21.10	21.68	173105
2012-01-30	21.41	21.59	21.14	21.41	178741
2012-01-31	21.60	21.69	21.17	21.27	246785
2012-02-01	21.50	21.98	21.49	21.57	544859
2012-02-02	21.68	22.06	21.49	22.06	362071
2012-02-03	22.45	22.49	22.05	22.22	315307
2012-02-06	22.04	22.10	21.75	22.01	141684
2012-02-07	21.95	22.12	21.83	21.90	131154
2012-02-08	21.89	22.32	21.70	22.23	100562
2012-02-09	22.22	22.26	21.92	22.21	111825
2012-02-10	21.90	22.09	21.54	21.71	98778
2012-02-13	21.95	22.60	21.75	22.47	141505
2012-02-14	22.42	22.42	21.69	22.33	156462
2012-02-15	22.21	22.47	22.10	22.29	150594
2012-02-16	22.23	23.41	22.23	23.26	298353
2012-02-17	23.26	23.61	23.26	23.44	229628
2012-02-21	23.41	23.52	22.91	23.36	179797
2012-02-22	23.16	23.29	22.41	22.46	186962
2012-02-23	22.45	23.20	22.30	22.95	129401
2012-02-24	22.16	22.45	21.51	22.15	196223
2012-02-27	21.88	22.36	21.48	22.17	135939
2012-02-28	22.21	22.33	21.81	21.98	150902
2012-02-29	22.10	22.33	21.63	21.77	123696
2012-03-01	21.91	22.48	21.91	21.94	106858
2012-03-02	21.88	22.15	21.20	21.26	197249
2012-03-05	21.14	21.62	20.97	21.52	180269
2012-03-06	21.34	21.40	20.74	20.86	154066
2012-03-07	20.98	21.58	20.84	21.42	107934
2012-03-08	21.65	22.21	21.37	22.14	211331
2012-03-09	22.11	22.89	22.11	22.60	144186
2012-03-12	22.69	22.71	22.25	22.44	230583
2012-03-13	22.71	23.63	22.52	23.53	321142
2012-03-14	23.52	24.05	23.33	23.62	172136
2012-03-15	23.73	24.64	23.60	24.35	180379
2012-03-16	24.52	24.79	24.10	24.29	351412
2012-03-19	24.27	24.69	23.98	24.20	257872
2012-03-20	23.90	24.26	23.71	23.96	126659
2012-03-21	24.00	24.20	23.77	23.98	124828
2012-03-22	23.70	23.83	23.25	23.81	123650
2012-03-23	23.82	24.00	23.35	24.00	152948
2012-03-26	24.17	24.37	23.98	24.11	183016
2012-03-27	24.10	24.15	23.90	23.91	129447
2012-03-28	23.97	24.33	23.77	24.32	112366
2012-03-29	24.07	24.53	23.85	24.42	161470
2012-03-30	24.68	24.75	24.30	24.30	154828
2012-04-02	24.15	24.51	24.00	24.50	229569
2012-04-03	24.52	24.71	24.27	24.64	139912
2012-04-04	24.34	24.43	23.74	23.79	158588
2012-04-05	23.79	23.96	23.66	23.82	207462
2012-04-09	23.40	23.70	23.15	23.27	153343
2012-04-10	23.12	23.28	22.41	22.55	169258
2012-04-11	22.89	23.08	22.75	22.96	144652
2012-04-12	22.89	23.55	22.83	23.42	135860
2012-04-13	23.24	23.50	22.40	22.40	122193
2012-04-16	22.53	22.96	22.36	22.69	73541
2012-04-17	22.98	23.74	22.98	23.39	121963
2012-04-18	23.16	23.24	22.51	22.66	178684
2012-04-19	23.85	24.44	23.14	24.15	374788
2012-04-20	24.25	24.70	24.02	24.18	255533
2012-04-23	23.86	23.86	23.03	23.11	352039
2012-04-24	23.19	23.62	23.19	23.49	260338
2012-04-25	23.85	23.89	23.48	23.68	299763
2012-04-26	23.51	23.64	23.41	23.59	283694
2012-04-27	23.60	24.47	23.37	24.12	259977
2012-04-30	24.06	24.10	23.47	23.82	328035
2012-05-01	23.75	24.44	23.72	24.08	305153
2012-05-02	23.78	24.80	23.73	24.50	327944
2012-05-03	24.54	25.22	24.49	25.06	270116
2012-05-04	25.03	25.10	24.48	24.94	231003
2012-05-07	24.82	25.49	24.75	25.25	172754
2012-05-08	25.00	25.22	24.68	24.93	149653
2012-05-09	24.51	24.91	24.05	24.83	250743
2012-05-10	25.05	25.50	24.95	25.32	233321
2012-05-11	25.04	25.05	24.51	24.55	216677
2012-05-14	24.18	24.43	23.78	23.78	226424
2012-05-15	23.90	24.25	23.69	23.89	167432
2012-05-16	24.05	24.15	23.53	23.53	131436
2012-05-17	23.20	23.51	22.91	22.99	180460
2012-05-18	22.92	23.29	22.77	22.94	208614
2012-05-21	23.04	23.36	22.81	22.95	228806
2012-05-22	22.99	23.19	22.56	22.78	186856
2012-05-23	22.59	22.96	22.06	22.84	173930
2012-05-24	22.93	23.02	22.57	22.93	129874
2012-05-25	22.86	23.04	22.69	22.83	90994
2012-05-29	23.10	23.10	22.64	22.95	128103
2012-05-30	22.62	23.00	22.46	22.81	158617
2012-05-31	22.83	23.00	22.39	22.81	124350
2012-06-01	22.33	22.61	21.60	21.62	183845
2012-06-04	21.67	21.78	20.97	21.03	307427
2012-06-05	20.93	21.45	20.82	21.10	246442
2012-06-06	21.25	21.52	21.12	21.52	153991
2012-06-07	21.81	22.24	21.66	22.01	143480
2012-06-08	21.85	22.44	21.71	22.42	122517
2012-06-11	22.62	22.75	22.00	22.02	200098
2012-06-12	22.12	22.36	21.87	22.27	80502
2012-06-13	22.17	22.96	22.02	22.35	168247
2012-06-14	22.31	22.82	22.31	22.73	107616
2012-06-15	22.72	23.53	22.59	23.48	247854
2012-06-18	23.33	23.76	23.29	23.70	153126
2012-06-19	23.80	24.10	23.44	23.51	218446
2012-06-20	23.54	23.59	23.06	23.31	185480
2012-06-21	23.25	23.47	22.47	22.50	123562
2012-06-22	22.61	23.07	22.44	22.95	213935
2012-06-25	22.54	22.54	22.15	22.38	117668
2012-06-26	22.36	23.00	22.27	22.48	228747
2012-06-27	22.52	23.25	22.49	23.02	121180
2012-06-28	22.82	23.21	22.67	23.11	181184
2012-06-29	23.71	23.83	23.06	23.67	156068
2012-07-02	23.71	24.24	23.63	24.15	167757
2012-07-03	24.26	24.58	24.19	24.53	164283
2012-07-05	24.52	24.86	24.46	24.73	164219
2012-07-06	24.41	24.83	24.36	24.59	67753
2012-07-09	24.37	24.76	24.25	24.64	424930
2012-07-10	24.95	25.24	24.49	24.66	238872
2012-07-11	24.71	24.96	24.43	24.84	187168
2012-07-12	24.65	25.03	24.59	24.93	63347
2012-07-13	24.96	25.50	24.92	25.22	136398
2012-07-16	25.12	25.40	25.01	25.02	89605
2012-07-17	25.13	25.20	24.78	24.98	123597
2012-07-18	24.86	25.05	23.96	24.74	296180
2012-07-19	23.31	24.08	23.11	23.92	379526
2012-07-20	23.70	23.81	23.20	23.30	198830
2012-07-23	22.78	23.03	22.34	22.93	149404
2012-07-24	23.00	23.00	22.54	22.76	164167
2012-07-25	22.97	23.03	22.68	22.91	91108
2012-07-26	23.27	23.27	22.79	22.97	90824
2012-07-27	23.03	23.46	22.75	23.26	80349
2012-07-30	23.26	23.44	22.68	22.82	90590
2012-07-31	22.76	23.09	22.69	22.91	321814
2012-08-01	22.97	23.14	22.25	22.25	151536
2012-08-02	22.94	23.22	22.20	22.60	197850
2012-08-03	22.94	23.71	22.73	23.56	162314
2012-08-06	23.63	23.89	23.41	23.52	110362
2012-08-07	23.60	24.14	23.54	23.83	300557
2012-08-08	23.79	24.04	23.04	23.97	140149
2012-08-09	24.05	24.24	23.97	23.97	114793
2012-08-10	23.94	23.94	23.56	23.68	61901
2012-08-13	23.56	23.68	23.27	23.59	66752
2012-08-14	23.81	23.91	23.38	23.57	131866
2012-08-15	23.56	24.14	23.35	24.11	114177
2012-08-16	23.98	24.56	23.87	24.42	126677
2012-08-17	24.37	24.59	24.33	24.52	87605
2012-08-20	24.51	24.51	24.14	24.24	100602
2012-08-21	24.25	24.60	23.84	23.87	146856
2012-08-22	23.82	23.98	23.39	23.48	130146
2012-08-23	23.46	23.46	22.78	22.94	168884
2012-08-24	22.87	23.27	22.87	23.16	71070
2012-08-27	23.25	23.31	23.01	23.12	97394
2012-08-28	23.07	23.52	22.28	23.37	120284
2012-08-29	23.42	23.84	23.34	23.62	88905
2012-08-30	23.41	23.41	23.21	23.28	58659
2012-08-31	23.50	23.63	23.08	23.28	72108
2012-09-04	23.36	23.64	22.96	23.56	67480
2012-09-05	23.73	23.73	23.18	23.31	202475
2012-09-06	23.53	24.21	23.53	23.87	154492
2012-09-07	24.06	24.52	23.97	24.33	133556
2012-09-10	24.15	24.35	23.77	23.79	166211
2012-09-11	24.86	24.86	24.08	24.59	173518
2012-09-12	24.66	24.80	24.48	24.53	122923
2012-09-13	24.54	24.75	24.23	24.50	275678
2012-09-14	24.67	25.08	24.60	24.77	213047
2012-09-17	24.54	24.84	24.23	24.44	89889
2012-09-18	24.45	24.67	24.34	24.49	149867
2012-09-19	24.49	24.59	24.20	24.24	102758
2012-09-20	24.07	24.11	23.84	24.01	115469
2012-09-21	24.32	24.49	23.77	23.87	560785
2012-09-24	23.72	24.30	23.72	24.16	119295
2012-09-25	24.34	24.62	23.57	23.62	114838
2012-09-26	23.66	23.84	23.46	23.66	86176
2012-09-27	23.74	23.76	23.50	23.75	113452
2012-09-28	23.59	23.66	23.35	23.37	77981
2012-10-01	23.55	23.74	23.22	23.62	133603
2012-10-02	23.69	23.72	23.35	23.43	129387
2012-10-03	23.48	23.66	23.07	23.24	185717
2012-10-04	23.39	23.73	23.17	23.73	194246
2012-10-05	23.88	24.21	23.63	23.69	84516
2012-10-08	23.63	24.07	23.63	23.95	78044
2012-10-09	23.95	23.95	23.12	23.18	112345
2012-10-10	23.21	23.35	22.89	23.20	87936
2012-10-11	23.37	23.38	22.75	22.79	206926
2012-10-12	22.72	22.92	21.96	22.10	125763
2012-10-15	22.18	22.31	21.80	21.94	198298
2012-10-16	21.96	22.09	21.57	21.73	329497
2012-10-17	21.70	21.94	21.50	21.84	373583
2012-10-18	22.40	23.12	22.26	22.42	674167
2012-10-19	22.38	22.73	22.23	22.65	235581
2012-10-22	22.66	22.92	22.51	22.78	149110
2012-10-23	22.58	22.71	22.31	22.63	175338
2012-10-24	22.68	22.80	22.53	22.68	135157
2012-10-25	22.86	22.93	22.59	22.88	131717
2012-10-26	22.81	22.99	22.60	22.74	168481
2012-10-31	22.75	22.75	22.18	22.52	151435
2012-11-01	22.50	22.88	22.50	22.78	117021
2012-11-02	22.83	22.84	22.28	22.35	88742
2012-11-05	22.28	22.36	21.91	22.27	59228
2012-11-06	22.42	23.26	22.42	23.19	141080
2012-11-07	22.87	23.75	22.58	23.07	1001884
2012-11-08	23.28	23.60	23.06	23.22	583759
2012-11-09	23.06	23.43	23.00	23.04	275823
2012-11-12	23.13	23.14	22.68	22.75	131618
2012-11-13	22.65	22.73	22.38	22.41	209908
2012-11-14	22.98	23.15	22.57	22.63	461357
2012-11-15	22.42	22.98	22.23	22.75	232448
2012-11-16	22.68	22.88	22.60	22.85	319193
2012-11-19	23.10	23.45	22.89	23.35	212110
2012-11-20	23.33	23.85	23.25	23.79	178707
2012-11-21	23.91	24.08	23.80	24.05	134797
2012-11-23	24.16	24.50	23.94	24.40	120296
2012-11-26	24.40	24.48	24.15	24.45	355444
2012-11-27	24.49	24.55	24.30	24.46	205197
2012-11-28	24.46	24.46	24.25	24.44	169991
2012-11-29	24.65	24.82	24.50	24.78	228946
2012-11-30	24.88	24.95	24.72	24.91	389270
2012-12-03	25.00	25.00	24.63	24.75	293876
2012-12-04	24.80	24.82	24.53	24.68	274412
2012-12-05	24.78	24.83	24.57	24.80	180971
2012-12-06	24.74	24.79	24.40	24.50	123775
2012-12-07	24.64	24.64	24.12	24.19	69152
2012-12-10	24.22	24.23	24.00	24.08	131318
2012-12-11	24.25	24.40	24.09	24.39	136788
2012-12-12	24.49	24.49	24.00	24.08	150059
2012-12-13	24.09	24.31	23.98	24.16	81909
2012-12-14	24.02	24.40	23.98	24.40	316818
2012-12-17	24.45	24.79	24.38	24.77	158481
2012-12-18	24.78	24.89	24.68	24.83	335902
2012-12-19	24.80	25.29	24.67	25.01	289133
2012-12-20	24.91	25.11	24.89	25.10	407439
2012-12-21	24.89	25.16	24.68	25.06	815795
2012-12-24	25.13	25.13	24.51	24.90	83466
2012-12-26	24.86	25.01	24.53	24.65	83380
2012-12-27	24.62	25.12	24.27	25.05	264255
2012-12-28	24.88	25.23	24.66	25.01	92583
2012-12-31	25.04	25.15	24.62	24.77	191413
2013-01-02	25.21	25.83	24.96	25.79	312534
2013-01-03	25.83	26.55	25.67	26.52	326877
2013-01-04	26.66	26.70	26.31	26.58	256496
2013-01-07	26.55	26.72	26.45	26.69	202550
2013-01-08	26.61	26.75	26.50	26.64	200461
2013-01-09	26.79	26.80	26.60	26.72	280668
2013-01-10	26.90	26.90	26.41	26.65	269822
2013-01-11	26.69	26.69	25.86	25.90	238439
2013-01-14	25.87	26.14	25.60	26.14	264892
2013-01-15	26.00	26.29	25.92	26.11	178461
2013-01-16	26.12	26.55	25.91	26.44	280602
2013-01-17	26.59	27.17	26.55	27.10	416567
2013-01-18	27.14	27.20	26.91	27.18	304676
2013-01-22	27.24	27.26	26.94	27.23	253843
2013-01-23	27.28	27.38	27.13	27.24	111080
2013-01-24	27.21	27.69	27.21	27.57	251356
2013-01-25	27.57	27.70	27.26	27.70	176814
2013-01-28	27.71	27.95	27.55	27.60	267763
2013-01-29	27.51	27.75	27.35	27.53	321778
2013-01-30	27.40	27.64	27.25	27.53	111453
2013-01-31	27.51	27.59	27.29	27.49	140178
2013-02-01	27.63	27.89	27.52	27.77	167262
2013-02-04	27.60	27.77	27.41	27.56	100321
2013-02-05	27.62	28.04	27.52	27.92	113775
2013-02-06	27.25	27.85	27.25	27.79	204040
2013-02-07	27.74	27.83	27.33	27.71	105735
2013-02-08	27.79	28.00	27.58	27.64	213774
2013-02-11	27.69	27.89	27.43	27.60	218569
2013-02-12	27.60	27.87	27.55	27.65	229867
2013-02-13	27.67	27.74	27.47	27.72	232506
2013-02-14	27.64	28.03	27.64	27.76	357742
2013-02-15	27.91	28.03	27.70	27.75	230932
2013-02-19	27.77	27.97	27.60	27.88	275567
2013-02-20	27.85	27.91	27.41	27.44	209475
2013-02-21	27.24	27.52	26.99	27.10	145013
2013-02-22	27.26	27.47	27.11	27.42	170680
2013-02-25	27.50	27.69	26.83	26.88	261025
2013-02-26	26.92	27.06	26.57	26.75	172377
2013-02-27	26.74	27.23	26.73	27.00	123920
2013-02-28	26.96	27.40	26.83	27.33	221306
2013-03-01	27.13	27.34	26.71	27.23	207543
2013-03-04	27.10	27.40	26.97	27.17	141987
2013-03-05	27.31	27.66	27.08	27.53	175308
2013-03-06	27.62	27.78	27.40	27.68	121420
2013-03-07	27.62	27.98	27.54	27.95	223994
2013-03-08	28.18	28.18	27.77	27.92	239688
2013-03-11	27.77	28.00	27.77	27.97	160353
2013-03-12	27.89	27.91	27.59	27.73	157748
2013-03-13	27.80	28.03	27.63	27.97	161436
2013-03-14	27.96	28.18	27.95	28.17	124493
2013-03-15	28.17	28.41	28.08	28.37	523515
2013-03-18	28.04	28.33	27.97	28.09	146931
2013-03-19	28.07	28.45	27.91	28.34	218171
2013-03-20	28.48	28.73	28.39	28.69	112743
2013-03-21	28.53	28.59	28.25	28.29	108113
2013-03-22	28.29	28.36	28.16	28.32	98870
2013-03-25	28.44	28.62	27.99	28.30	110371
2013-03-26	28.43	28.62	28.24	28.60	104933
2013-03-27	28.44	29.13	28.41	29.06	217019
2013-03-28	29.10	29.20	28.91	29.11	222268
2013-04-01	29.03	29.10	28.50	28.65	220265
2013-04-02	28.79	28.89	28.50	28.57	159136
2013-04-03	28.57	28.63	27.97	28.04	198442
2013-04-04	28.01	28.49	27.83	28.34	150198
2013-04-05	27.95	28.22	27.75	28.18	113876
2013-04-08	28.17	28.30	27.74	28.12	135934
2013-04-09	28.09	28.23	27.71	28.08	144258
2013-04-10	28.06	28.44	27.99	28.37	150929
2013-04-11	28.40	28.40	28.01	28.04	126119
2013-04-12	27.89	28.22	27.86	28.21	160492
2013-04-15	28.16	28.17	26.83	26.94	194001
2013-04-16	27.08	27.32	26.92	27.28	163520
2013-04-17	27.02	27.17	25.81	26.61	905516
2013-04-18	26.79	26.81	26.45	26.55	409596
2013-04-19	26.60	27.20	26.51	26.95	198232
2013-04-22	26.90	26.95	26.50	26.63	165329
2013-04-23	26.80	27.25	26.80	27.25	121370
2013-04-24	27.19	27.43	27.15	27.42	75824
2013-04-25	27.43	27.53	27.30	27.34	139531
2013-04-26	27.31	27.31	26.94	27.20	101931
2013-04-29	27.20	27.65	27.13	27.63	80703
2013-04-30	27.51	27.74	27.41	27.73	100133
2013-05-01	27.53	27.90	26.63	26.64	227116
2013-05-02	26.58	26.82	26.39	26.73	86636
2013-05-03	27.07	27.22	26.77	26.79	193317
2013-05-06	26.75	27.42	26.75	27.41	153569
2013-05-07	27.54	27.97	27.47	27.95	91188
2013-05-08	27.85	27.97	27.47	27.94	95814
2013-05-09	27.83	28.00	27.77	27.80	91697
2013-05-10	27.89	27.89	27.60	27.79	115597
2013-05-13	27.69	27.89	27.50	27.61	201466
2013-05-14	27.72	28.28	27.59	28.27	169561
2013-05-15	28.12	28.12	27.91	28.07	239949
2013-05-16	28.04	28.12	27.79	27.95	149135
2013-05-17	28.01	28.10	27.82	28.01	278287
2013-05-20	27.86	28.20	27.86	28.20	252610
2013-05-21	28.15	28.66	28.06	28.64	137033
2013-05-22	28.74	29.30	28.36	28.55	200063
2013-05-23	28.27	28.43	27.97	27.99	156148
2013-05-24	27.77	28.35	27.77	28.35	145414
2013-05-28	28.74	29.12	28.50	28.85	177105
2013-05-29	28.69	28.90	28.53	28.62	172133
2013-05-30	28.15	28.89	28.15	28.87	163405
2013-05-31	28.73	28.93	28.60	28.83	940497
2013-06-03	28.83	29.00	28.07	28.98	517057
2013-06-04	29.01	29.22	28.49	28.55	246835
2013-06-05	28.45	28.53	27.46	27.59	187050
2013-06-06	27.54	28.11	27.54	28.11	229136
2013-06-07	28.33	28.75	28.04	28.25	244750
2013-06-10	28.41	28.68	28.03	28.63	237184
2013-06-11	28.13	28.52	27.83	28.27	229343
2013-06-12	28.52	28.52	27.92	28.02	249692
2013-06-13	28.00	28.50	27.83	28.47	156538
2013-06-14	28.45	28.49	27.99	28.12	145141
2013-06-17	28.40	28.48	28.11	28.39	309702
2013-06-18	28.49	28.65	28.24	28.49	147571
2013-06-19	28.53	28.93	28.32	28.65	219988
2013-06-20	28.26	28.88	28.26	28.66	204612
2013-06-21	28.84	29.28	28.60	29.14	839642
2013-06-24	28.98	29.71	28.81	29.24	287621
2013-06-25	29.35	29.97	29.02	29.85	142925
2013-06-26	29.53	30.31	29.53	29.85	140748
2013-06-27	30.07	30.87	29.91	30.85	200258
2013-06-28	30.70	31.02	30.60	30.65	283677
2013-07-01	30.88	31.61	30.58	31.58	219133
2013-07-02	31.65	32.45	31.23	32.25	349678
2013-07-03	32.21	32.29	31.69	32.24	60815
2013-07-05	32.64	33.47	32.50	33.46	150499
2013-07-08	33.43	33.72	33.07	33.17	151024
2013-07-09	33.42	33.42	32.30	32.54	342776
2013-07-10	32.43	32.68	32.18	32.34	256137
2013-07-11	32.56	32.58	31.48	31.51	195572
2013-07-12	31.53	32.00	31.17	31.84	149829
2013-07-15	31.97	32.10	31.84	32.00	153914
2013-07-16	32.00	32.12	31.24	31.77	135934
2013-07-17	31.86	32.05	31.50	31.75	196024
2013-07-18	31.72	32.39	31.57	32.23	414220
2013-07-19	32.14	32.44	32.08	32.32	179176
2013-07-22	32.18	32.76	32.18	32.48	267166
2013-07-23	34.63	35.18	33.65	34.77	5541277
2013-07-24	34.91	35.76	34.41	35.47	1899467
2013-07-25	35.50	35.99	35.26	35.48	995111
2013-07-26	35.21	35.46	34.89	35.14	447881
2013-07-29	35.18	35.45	34.93	35.02	601808
2013-07-30	35.14	35.42	34.97	35.37	391787
2013-07-31	35.52	35.72	35.21	35.42	292664
2013-08-01	35.61	36.31	35.26	36.17	305208
2013-08-02	36.00	36.20	35.61	36.01	371189
2013-08-05	36.07	36.21	35.82	36.05	460182
2013-08-06	36.05	36.17	35.22	35.35	417131
2013-08-07	35.14	35.34	34.55	34.86	379844
2013-08-08	35.16	35.38	34.71	35.04	224441
2013-08-09	34.99	35.30	34.80	35.02	171375
2013-08-12	34.86	35.13	34.81	35.03	215012
2013-08-13	35.11	35.16	34.30	34.82	370059
2013-08-14	34.73	35.07	34.73	34.88	254717
2013-08-15	34.25	34.66	33.96	34.42	295881
2013-08-16	34.23	34.71	34.23	34.39	238740
2013-08-19	34.26	34.49	34.07	34.16	186160
2013-08-20	34.13	34.76	34.13	34.57	151327
2013-08-21	34.52	34.58	34.03	34.15	250360
2013-08-22	34.26	34.66	33.92	34.57	142481
2013-08-23	34.55	34.59	34.05	34.55	207907
2013-08-26	34.52	34.78	34.10	34.28	111416
2013-08-27	33.96	34.09	33.30	33.48	486512
2013-08-28	33.50	33.76	33.23	33.26	505470
2013-08-29	33.28	33.98	32.96	33.92	449050
2013-08-30	33.91	33.91	33.23	33.25	267644
2013-09-03	33.58	34.19	32.90	33.39	252114
2013-09-04	33.36	33.80	33.09	33.18	596956
2013-09-05	33.20	33.70	33.19	33.48	277597
2013-09-06	33.60	33.71	32.79	33.38	353694
2013-09-09	33.54	33.91	33.12	33.86	320627
2013-09-10	34.06	34.43	33.93	34.39	408556
2013-09-11	34.34	34.37	33.76	33.94	424535
2013-09-12	34.07	34.10	33.56	33.66	471330
2013-09-13	33.77	33.80	33.06	33.20	945707
2013-09-16	33.68	33.68	33.00	33.01	836040
2013-09-17	33.02	33.56	32.81	33.54	782365
2013-09-18	33.49	34.25	33.47	33.73	1117351
2013-09-19	33.79	33.96	33.04	33.49	746152
2013-09-20	33.80	34.45	33.66	34.09	1875583
2013-09-23	34.27	34.27	33.51	34.03	796227
2013-09-24	34.04	34.37	33.75	34.10	437656
2013-09-25	34.12	34.91	33.84	34.75	755935
2013-09-26	34.79	34.89	34.27	34.33	511314
2013-09-27	34.11	34.61	34.11	34.48	411004
2013-09-30	34.27	34.36	33.84	34.29	505552
2013-10-01	34.28	34.83	34.20	34.82	452317
2013-10-02	34.64	34.69	34.24	34.40	640050
2013-10-03	34.37	34.85	34.14	34.83	731591
2013-10-04	34.74	35.94	34.61	35.38	1036160
2013-10-07	35.13	35.34	34.94	35.11	737194
2013-10-08	35.04	35.35	34.90	35.10	976064
2013-10-09	35.30	35.30	34.97	35.10	879652
2013-10-10	35.45	35.89	35.31	35.77	486847
2013-10-11	35.57	37.05	35.53	37.03	1212329
2013-10-14	36.90	37.10	36.38	36.66	852844
2013-10-15	36.62	36.77	36.23	36.26	485098
2013-10-16	36.59	37.05	36.36	36.66	405081
2013-10-17	36.48	36.73	36.27	36.73	428779
2013-10-18	36.93	37.13	36.30	37.10	721212
2013-10-21	36.87	37.20	36.80	36.93	448685
2013-10-22	36.77	37.09	36.61	36.86	540706
2013-10-23	36.44	36.73	35.77	36.53	574849
2013-10-24	36.36	37.62	36.34	37.41	862502
2013-10-25	37.52	37.66	37.22	37.61	361139
2013-10-28	37.64	38.41	37.51	38.19	623798
2013-10-29	38.35	38.51	37.95	38.35	538852
2013-10-30	38.51	38.66	37.94	38.04	645872
2013-10-31	37.95	38.37	37.85	38.05	371656
2013-11-01	37.99	38.35	37.62	38.01	717981
2013-11-04	38.01	38.30	37.87	38.21	459343
2013-11-05	38.15	38.61	38.00	38.40	522249
2013-11-06	38.55	38.85	38.35	38.73	744145
2013-11-07	38.79	39.10	38.22	38.31	491715
2013-11-08	38.30	39.90	38.15	39.74	394711
2013-11-11	39.57	39.73	39.11	39.25	448533
2013-11-12	39.21	39.40	39.00	39.09	398502
2013-11-13	39.00	39.20	38.81	39.19	373813
2013-11-14	39.00	39.50	38.95	39.21	399432
2013-11-15	39.18	39.29	38.60	39.10	325134
2013-11-18	39.18	39.39	38.78	39.00	318800
2013-11-19	39.07	39.48	38.86	39.36	357153
2013-11-20	39.39	39.57	39.06	39.27	420351
2013-11-21	39.25	40.40	39.25	40.14	490617
2013-11-22	40.25	40.86	39.89	40.81	427125
2013-11-25	40.81	40.84	40.43	40.71	441424
2013-11-26	40.65	41.37	40.61	41.30	461839
2013-11-27	41.27	41.77	41.11	41.29	309651
2013-11-29	41.21	41.29	40.88	41.14	174338
2013-12-02	41.06	41.70	40.88	40.90	371375
2013-12-03	40.98	41.33	40.38	40.81	404453
2013-12-04	40.76	41.65	40.72	41.61	529128
2013-12-05	41.49	41.80	41.19	41.49	426217
2013-12-06	41.95	42.32	41.66	42.11	800448
2013-12-09	42.10	42.69	41.97	42.19	483674
2013-12-10	41.88	42.38	41.50	41.53	438228
2013-12-11	41.46	41.96	41.46	41.75	696656
2013-12-12	41.68	42.14	41.47	41.51	387622
2013-12-13	41.63	41.77	40.92	41.60	657441
2013-12-16	41.80	42.42	41.63	42.42	639678
2013-12-17	42.50	42.50	41.93	42.20	324063
2013-12-18	42.18	42.50	41.72	42.39	686205
2013-12-19	42.26	42.44	41.86	41.87	371969
2013-12-20	42.02	42.24	41.62	41.66	1231385
2013-12-23	41.82	42.96	41.79	42.78	729341
2013-12-24	42.72	42.95	42.60	42.62	147025
2013-12-26	42.64	42.84	42.39	42.44	210652
2013-12-27	42.57	42.57	41.91	42.01	223102
2013-12-30	41.86	42.03	41.64	41.87	180366
2013-12-31	41.89	42.31	41.84	42.22	288264
2014-01-02	42.06	42.06	41.01	41.07	636814
2014-01-03	40.96	41.58	40.64	41.38	417645
2014-01-06	41.40	41.72	41.00	41.20	380972
2014-01-07	41.85	43.45	41.61	42.87	908471
2014-01-08	42.89	43.20	42.88	43.15	613826
2014-01-09	43.19	43.76	43.19	43.75	565072
2014-01-10	43.52	43.84	43.39	43.63	369075
2014-01-13	43.43	43.97	43.12	43.29	1109942
2014-01-14	43.50	43.50	42.74	42.87	393552
2014-01-15	43.09	43.15	42.43	42.68	753880
2014-01-16	42.91	42.91	42.19	42.61	276710
2014-01-17	42.61	42.72	42.40	42.64	286668
2014-01-21	42.73	43.65	42.73	43.21	287190
2014-01-22	43.17	43.43	42.97	43.35	452409
2014-01-23	42.88	43.23	41.47	43.21	1000255
2014-01-24	43.08	43.33	42.55	43.00	809257
2014-01-27	42.97	43.38	41.52	41.56	542424
2014-01-28	41.84	42.37	41.67	41.79	566178
2014-01-29	41.44	41.57	40.39	40.47	544565
2014-01-30	40.95	41.18	40.30	40.86	616573
2014-01-31	40.31	40.53	39.86	40.11	418926
2014-02-03	39.98	40.17	38.04	38.12	682330
2014-02-04	38.16	39.36	38.16	39.31	478160
2014-02-05	39.18	39.32	38.69	39.07	278691
2014-02-06	39.11	39.53	38.91	39.51	288528
2014-02-07	39.73	40.11	39.34	39.87	282667
2014-02-10	39.85	40.16	39.35	39.92	307398
2014-02-11	40.05	40.70	39.63	40.41	246057
2014-02-12	40.42	41.02	40.05	40.42	223594
2014-02-13	40.14	40.20	39.40	40.11	450140
2014-02-14	40.07	40.45	39.61	39.73	553480
2014-02-18	39.76	40.45	39.58	39.77	517389
2014-02-19	39.62	39.73	38.32	38.42	854744
2014-02-20	38.30	38.63	37.70	38.51	1331240
2014-02-21	38.71	39.84	38.60	39.78	1011234
2014-02-24	39.79	40.59	39.61	40.50	962095
2014-02-25	40.54	40.81	40.26	40.50	1183192
2014-02-26	40.64	42.38	40.43	42.37	1453470
2014-02-27	42.22	42.66	42.08	42.62	593496
2014-02-28	42.73	43.42	42.60	43.40	911535
2014-03-03	42.68	43.65	42.53	43.52	1035237
2014-03-04	43.96	45.16	43.84	44.97	970344
2014-03-05	44.91	45.19	44.50	44.85	521794
2014-03-06	44.73	45.30	44.69	45.10	570392
2014-03-07	44.97	46.08	44.74	44.92	661790
2014-03-10	44.80	45.08	44.31	44.77	704040
2014-03-11	44.76	44.90	44.29	44.42	675802
2014-03-12	44.27	44.55	43.89	44.40	440914
2014-03-13	44.51	44.64	43.61	43.86	600951
2014-03-14	43.64	44.16	43.38	43.53	963713
2014-03-17	43.71	44.14	43.37	43.54	473691
2014-03-18	43.66	44.02	43.42	43.73	529813
2014-03-19	43.76	44.89	43.38	44.27	1077702
2014-03-20	44.25	45.25	44.21	44.76	1064186
2014-03-21	44.91	45.31	44.03	44.05	1119972
2014-03-24	44.24	44.52	43.39	43.58	755152
2014-03-25	43.71	44.02	43.25	43.53	571721
2014-03-26	43.81	43.81	42.82	43.15	1953677
2014-03-27	43.06	43.33	41.64	41.71	1836097
2014-03-28	41.94	42.58	41.52	41.89	623291
2014-03-31	42.22	43.09	42.14	43.01	653873
2014-04-01	43.13	44.87	42.92	44.71	1080873
2014-04-02	44.68	45.73	44.68	45.67	1388282
2014-04-03	46.03	47.22	46.00	47.09	2123472
2014-04-04	47.17	47.37	45.70	46.18	1333203
2014-04-07	46.23	46.75	45.45	45.83	19904056
2014-04-08	45.74	45.82	44.35	44.47	2024281
2014-04-09	44.50	44.62	42.35	42.96	2960408
2014-04-10	42.63	43.20	41.32	41.69	1740374
2014-04-11	41.20	41.80	40.63	40.73	1244348
2014-04-14	41.00	41.27	40.24	40.77	1219316
2014-04-15	40.71	41.25	39.94	40.82	1255601
2014-04-16	41.22	41.36	40.41	41.33	1183585
2014-04-17	41.24	41.35	40.59	41.21	945098
2014-04-21	41.10	41.35	40.36	40.63	816362
2014-04-22	40.49	41.25	40.23	40.76	654348
2014-04-23	40.74	41.55	40.35	40.79	1285033
2014-04-24	40.86	41.00	40.26	40.50	987919
2014-04-25	40.22	40.42	39.12	39.21	949215
2014-04-28	39.17	39.63	38.47	38.79	972349
2014-04-29	38.89	39.48	38.79	39.03	914457
2014-04-30	38.96	39.57	38.71	39.37	776248
2014-05-01	39.50	39.87	38.70	39.22	768129
2014-05-02	39.30	40.28	38.99	39.60	759858
2014-05-05	39.14	39.53	38.59	39.37	672706
2014-05-06	39.10	39.25	38.46	38.57	881763
2014-05-07	38.81	39.28	38.04	39.23	913735
2014-05-08	39.18	39.83	38.75	38.90	611649
2014-05-09	38.67	39.43	38.39	39.41	624231
2014-05-12	40.00	41.01	39.65	40.63	1221994
2014-05-13	40.65	41.06	40.45	40.60	1127284
2014-05-14	40.37	40.59	39.88	40.21	1935910
2014-05-15	39.90	39.98	38.80	39.71	1287820
2014-05-16	39.57	39.57	38.90	39.34	729244
2014-05-19	39.35	39.92	39.08	39.76	585425
2014-05-20	39.57	39.76	38.74	39.29	776738
2014-05-21	39.31	39.93	39.14	39.47	544168
2014-05-22	39.35	40.10	39.27	39.94	657096
2014-05-23	39.95	40.57	39.95	40.37	531082
2014-05-27	40.50	40.99	40.24	40.72	617370
2014-05-28	40.56	40.90	40.28	40.72	521861
2014-05-29	40.86	40.90	40.26	40.43	591545
2014-05-30	40.54	40.88	40.22	40.42	532482
2014-06-02	40.99	41.76	40.54	41.57	803317
2014-06-03	41.52	42.01	41.28	41.79	695418
2014-06-04	41.63	42.12	41.39	41.88	514221
2014-06-05	41.92	43.02	41.61	42.73	642487
2014-06-06	42.99	43.32	42.50	43.03	544182
2014-06-09	43.00	44.27	42.73	44.16	994318
2014-06-10	44.12	44.32	43.78	44.14	1113627
2014-06-11	43.85	44.27	43.53	43.98	1152464
2014-06-12	43.86	44.13	43.48	43.83	920489
2014-06-13	43.99	44.49	43.69	43.92	1046803
2014-06-16	43.79	44.05	43.15	43.39	959993
2014-06-17	43.26	44.63	43.26	44.01	1042237
2014-06-18	44.00	44.28	43.59	44.08	835774
2014-06-19	44.12	44.12	43.56	43.76	595046
2014-06-20	44.14	44.65	43.78	44.27	4259785
2014-06-23	44.50	44.65	43.28	43.33	1075909
2014-06-24	43.47	43.76	42.31	42.40	1104054
2014-06-25	42.20	42.75	41.47	42.61	929330
2014-06-26	42.55	42.89	41.97	42.69	583611
2014-06-27	42.30	42.67	42.11	42.31	10556839
2014-06-30	42.36	43.22	42.11	43.17	961488
2014-07-01	43.04	43.79	42.92	43.23	978271
2014-07-02	43.13	43.51	42.86	42.99	461645
2014-07-03	43.20	43.93	43.16	43.60	219116
2014-07-07	43.33	43.50	42.97	43.03	342374
2014-07-08	42.96	43.14	42.24	42.36	602670
2014-07-09	42.63	42.89	42.43	42.56	312974
2014-07-10	41.96	42.53	41.66	42.19	527536
2014-07-11	42.07	42.32	41.83	42.18	401268
2014-07-14	42.58	42.77	42.20	42.33	460683
2014-07-15	42.43	42.81	42.20	42.72	395147
2014-07-16	42.85	42.99	41.79	41.96	805553
2014-07-17	41.79	41.79	40.73	40.81	422081
2014-07-18	40.97	41.58	40.86	41.39	420345
2014-07-21	41.09	41.30	40.74	41.06	290198
2014-07-22	41.39	41.97	40.63	41.19	579840
2014-07-23	41.41	41.41	40.79	40.91	601409
2014-07-24	41.00	41.70	40.91	41.51	487235
2014-07-25	41.38	41.69	41.31	41.45	430164
2014-07-28	41.36	41.51	41.16	41.50	727124
2014-07-29	41.48	41.91	41.43	41.69	605900
2014-07-30	41.86	42.60	41.86	42.52	637765
2014-07-31	42.10	42.43	41.50	41.67	781910
2014-08-01	41.53	42.00	40.18	40.56	853211
2014-08-04	40.79	40.80	40.11	40.26	460163
2014-08-05	39.85	40.39	39.85	40.21	559790
2014-08-06	40.11	40.42	40.00	40.03	395248
2014-08-07	40.15	40.15	39.50	39.66	319444
2014-08-08	39.80	39.98	39.50	39.97	488844
2014-08-11	40.19	40.56	39.90	40.24	278701
2014-08-12	40.06	40.33	39.76	39.95	286941
2014-08-13	40.10	40.61	39.94	40.60	290697
2014-08-14	40.43	40.76	40.27	40.37	249817
2014-08-15	40.56	40.71	39.87	39.96	637293
2014-08-18	40.17	40.60	40.17	40.46	409513
2014-08-19	40.59	41.00	40.28	40.96	354070
2014-08-20	40.99	41.17	40.61	41.15	738476
2014-08-21	41.15	41.75	40.91	41.73	365567
2014-08-22	41.60	42.30	41.28	41.97	420397
2014-08-25	42.27	42.27	41.75	42.09	269687
2014-08-26	42.04	42.37	41.87	42.31	280486
2014-08-27	42.38	42.39	41.73	41.78	303310
2014-08-28	41.55	41.91	41.29	41.78	355679
2014-08-29	41.97	42.02	41.59	41.94	237763
2014-09-02	41.94	42.65	41.87	42.33	530433
2014-09-03	42.51	42.74	42.40	42.56	473597
2014-09-04	42.69	43.04	42.30	42.55	273541
2014-09-05	42.43	42.64	42.16	42.58	313278
2014-09-08	42.60	42.98	42.46	42.93	303590
2014-09-09	42.97	43.06	42.33	42.85	388523
2014-09-10	42.88	43.78	42.86	43.68	485361
2014-09-11	43.59	43.95	43.48	43.80	494718
2014-09-12	43.81	44.10	43.52	43.97	591527
2014-09-15	44.04	44.10	43.45	43.87	438384
2014-09-16	43.86	44.27	43.48	43.73	943229
2014-09-17	43.80	44.25	43.67	43.90	1101779
2014-09-18	44.00	44.55	43.76	44.39	631723
2014-09-19	44.58	44.80	43.91	43.92	996838
2014-09-22	43.84	44.10	43.00	43.01	386278
2014-09-23	42.94	43.03	42.46	42.50	469488
2014-09-24	42.65	42.78	42.24	42.55	393877
2014-09-25	42.36	42.40	41.41	41.48	469841
2014-09-26	41.55	41.70	41.28	41.65	384537
2014-09-29	41.15	41.49	40.88	41.42	449005
2014-09-30	41.37	41.58	41.06	41.23	330086
2014-10-01	41.12	41.38	40.59	40.90	780911
2014-10-02	40.84	41.08	39.98	40.14	936799
2014-10-03	40.51	41.16	40.50	40.84	778450
2014-10-06	41.13	41.22	40.74	40.95	746355
2014-10-07	40.67	40.95	40.23	40.24	547666
2014-10-08	40.29	40.84	40.00	40.75	778013
2014-10-09	40.51	40.65	39.77	39.77	588241
2014-10-10	39.67	40.20	39.13	39.15	510454
2014-10-13	39.32	39.64	38.92	38.96	523658
2014-10-14	39.08	39.68	38.96	39.04	1001489
2014-10-15	38.56	38.94	37.63	38.77	969374
2014-10-16	38.41	39.33	38.32	39.24	946454
2014-10-17	39.59	39.82	39.36	39.65	575274
2014-10-20	39.28	39.78	39.19	39.76	653684
2014-10-21	40.06	41.08	39.97	40.95	542103
2014-10-22	40.47	41.25	39.61	39.93	742099
2014-10-23	40.63	40.94	40.15	40.39	697581
2014-10-24	40.29	40.52	39.78	40.04	487735
2014-10-27	39.77	40.47	39.75	40.41	719335
2014-10-28	40.66	41.38	40.51	41.34	427328
2014-10-29	41.24	42.22	40.76	42.12	500660
2014-10-30	41.91	42.25	41.52	42.09	481642
2014-10-31	42.62	43.04	42.27	42.66	535605
2014-11-03	42.71	43.33	42.53	43.14	531730
2014-11-04	43.05	43.12	42.20	42.53	619640
2014-11-05	42.91	45.11	42.56	44.80	1358702
2014-11-06	44.87	45.69	44.69	45.68	730192
2014-11-07	45.76	46.43	45.58	46.41	1083803
2014-11-10	46.31	46.90	46.31	46.85	726058
2014-11-11	46.88	46.96	46.39	46.54	433275
2014-11-12	46.36	47.12	46.23	47.02	451046
2014-11-13	46.59	46.59	46.12	46.13	114181
2014-11-14	46.10	46.35	45.37	45.52	561284
2014-11-17	45.43	45.69	45.19	45.26	557161
2014-11-18	45.40	45.87	45.20	45.46	945204
2014-11-19	45.26	45.45	44.75	45.19	410221
2014-11-20	45.06	45.62	44.73	45.59	461585
2014-11-21	46.14	46.24	45.59	45.64	493803
2014-11-24	45.86	46.71	45.65	46.70	555558
2014-11-25	46.71	47.12	46.39	47.10	623220
2014-11-26	46.96	47.10	46.54	46.95	434914
2014-11-28	46.90	47.12	46.47	46.50	263095
2014-12-01	46.11	46.38	44.36	45.47	887729
2014-12-02	45.52	46.41	44.50	46.02	622259
2014-12-03	45.82	46.70	45.77	46.53	337571
2014-12-04	46.43	46.61	46.20	46.52	324030
2014-12-05	46.79	48.03	46.12	47.49	453723
2014-12-08	47.37	47.77	46.86	47.31	553762
2014-12-09	46.58	47.67	46.12	47.58	743903
2014-12-10	47.51	47.51	45.89	45.95	1171192
2014-12-11	46.20	46.41	45.46	45.58	759256
2014-12-12	45.39	45.65	45.04	45.22	702620
2014-12-15	45.64	45.80	44.58	44.70	802174
2014-12-16	44.38	45.17	44.01	44.23	1053305
2014-12-17	44.30	45.07	43.98	45.05	741597
2014-12-18	45.47	46.16	45.06	46.09	542690
2014-12-19	46.11	46.14	45.07	45.20	2247487
2014-12-22	44.84	45.60	44.84	45.55	472701
2014-12-23	45.72	46.28	45.61	45.88	392224
2014-12-24	46.10	46.18	45.32	45.79	206736
2014-12-26	46.09	46.15	45.64	45.74	232580
2014-12-29	45.63	46.51	45.48	46.20	386528
2014-12-30	46.06	46.61	45.74	46.18	351369
2014-12-31	46.47	46.47	45.45	45.46	388157
2015-01-02	45.84	46.17	44.99	45.78	578481
2015-01-05	45.48	45.50	44.52	44.55	591799
2015-01-06	44.71	44.78	43.13	43.51	800715
2015-01-07	44.04	44.43	43.42	44.04	505426
2015-01-08	44.42	44.92	44.36	44.82	701047
2015-01-09	44.76	44.76	43.99	44.06	694215
2015-01-12	43.96	44.17	43.21	43.42	557067
2015-01-13	43.73	44.37	42.73	43.30	368216
2015-01-14	42.71	42.97	41.78	42.39	576487
2015-01-15	42.27	42.62	41.49	41.61	487905
2015-01-16	41.48	42.12	41.18	42.05	549375
2015-01-20	42.19	42.78	41.78	42.33	443493
2015-01-21	42.41	42.79	41.74	41.93	520230
2015-01-22	42.26	44.16	41.41	43.92	1341859
2015-01-23	43.50	43.90	42.51	43.20	509973
2015-01-26	43.13	44.24	43.00	44.21	435719
2015-01-27	43.82	44.32	43.47	43.85	422953
2015-01-28	44.25	44.76	42.77	42.81	675364
2015-01-29	43.02	43.23	42.31	43.13	378368
2015-01-30	42.70	43.51	42.20	42.76	598651
2015-02-02	43.22	44.27	42.70	44.20	490564
2015-02-03	44.40	45.41	44.29	45.27	633832
2015-02-04	45.27	45.74	44.87	45.02	332310
2015-02-05	45.54	45.98	45.54	45.75	292848
2015-02-06	46.44	47.09	46.15	46.84	665899
2015-02-09	46.44	46.59	46.06	46.34	478559
2015-02-10	46.79	46.98	45.98	46.92	444957
2015-02-11	46.93	46.93	45.48	46.11	738807
2015-02-12	46.45	46.94	46.03	46.87	242184
2015-02-13	46.75	47.05	46.48	47.03	650971
2015-02-17	46.95	47.07	46.32	46.93	461013
2015-02-18	46.83	47.03	45.86	46.06	475165
2015-02-19	45.58	45.64	44.70	45.32	545956
2015-02-20	45.12	45.69	44.54	45.55	451537
2015-02-23	45.54	45.63	45.09	45.61	311497
2015-02-24	45.73	46.21	45.35	45.73	329296
2015-02-25	45.85	45.96	45.38	45.66	418053
2015-02-26	45.69	46.92	45.67	46.82	582661
2015-02-27	46.96	47.00	45.80	45.84	536412
2015-03-02	45.75	46.09	44.00	44.99	1599046
2015-03-03	44.62	44.93	44.08	44.46	1751363
2015-03-04	44.41	44.77	44.05	44.71	925026
2015-03-05	44.88	45.24	44.32	44.77	1488460
2015-03-06	44.93	46.19	44.93	45.46	1088755
2015-03-09	45.43	45.79	45.43	45.63	719080
2015-03-10	45.23	45.23	44.29	44.81	708640
2015-03-11	45.06	46.12	44.81	46.10	899613
2015-03-12	46.34	47.03	46.15	47.00	1151246
2015-03-13	46.76	47.14	46.51	47.01	1635375
2015-03-16	47.13	47.20	46.50	47.09	1244154
2015-03-17	46.75	47.21	46.35	47.16	821558
2015-03-18	47.19	47.47	46.42	46.72	1173965
2015-03-19	46.62	46.85	45.95	46.21	517546
2015-03-20	46.43	47.34	46.24	47.26	1277212
2015-03-23	47.33	47.33	46.49	46.52	494205
2015-03-24	46.64	46.92	46.14	46.15	672000
2015-03-25	47.29	47.29	45.30	45.31	564041
2015-03-26	45.29	45.66	44.91	45.62	520144
2015-03-27	45.55	45.75	45.12	45.67	495016
2015-03-30	45.96	46.81	45.88	46.51	416568
2015-03-31	46.31	46.93	45.93	46.89	811329
2015-04-01	46.98	46.98	45.79	46.51	929660
2015-04-02	46.44	46.95	46.08	46.75	581875
2015-04-06	46.34	46.96	45.83	46.80	597639
2015-04-07	46.83	47.10	46.65	46.82	446107
2015-04-08	46.87	47.01	46.61	46.79	357400
2015-04-09	46.75	46.96	46.30	46.44	493774
2015-04-10	46.52	46.88	46.26	46.66	395792
2015-04-13	46.73	47.00	46.69	46.77	668370
2015-04-14	46.91	47.05	46.37	46.63	509489
2015-04-15	46.71	47.00	46.68	46.73	883383
2015-04-16	46.70	46.92	45.07	46.11	1402617
2015-04-17	45.89	46.19	45.17	45.32	844210
2015-04-20	45.50	45.81	45.15	45.51	947948
2015-04-21	45.75	46.19	45.61	45.68	728397
2015-04-22	45.66	45.95	45.29	45.57	647041
2015-04-23	45.61	45.86	45.34	45.61	381910
2015-04-24	45.64	45.95	45.23	45.43	671300
2015-04-27	45.51	45.84	44.54	44.82	745338
2015-04-28	45.02	45.40	44.74	45.28	505227
2015-04-29	45.19	45.85	45.19	45.50	616445
2015-04-30	45.51	45.74	44.92	45.10	654860
2015-05-01	45.48	45.58	44.64	44.72	568500
2015-05-04	44.76	45.49	44.76	45.36	408000
2015-05-05	45.23	45.74	44.80	45.53	767992
2015-05-06	45.71	45.92	45.43	45.77	500626
2015-05-07	45.68	46.02	45.15	45.26	582974
2015-05-08	45.48	45.99	44.99	45.88	589054
2015-05-11	45.96	46.40	45.70	46.28	388432
2015-05-12	45.97	46.45	45.58	46.34	490804
2015-05-13	46.37	46.53	46.06	46.48	507874
2015-05-14	46.50	46.74	46.23	46.29	790949
2015-05-15	46.29	46.44	45.05	45.12	864715
2015-05-18	45.07	46.41	45.07	46.25	825148
2015-05-19	46.51	46.61	46.17	46.29	920341
2015-05-20	46.39	46.39	45.88	46.00	916113
2015-05-21	45.59	45.75	45.35	45.46	877369
2015-05-22	45.55	45.74	45.32	45.46	664053
2015-05-26	45.56	45.56	44.77	45.14	729938
2015-05-27	45.35	45.47	45.01	45.43	802779
2015-05-28	45.45	45.51	44.92	45.10	1081927
2015-05-29	44.95	45.20	44.39	44.89	945646
2015-06-01	45.10	45.14	44.33	44.69	648649
2015-06-02	44.59	45.43	43.69	45.25	854848
2015-06-03	45.50	46.18	45.37	46.08	914787
2015-06-04	45.93	46.05	45.48	45.87	954328
2015-06-05	46.16	46.72	46.06	46.50	971537
2015-06-08	46.44	46.51	46.03	46.27	684269
2015-06-09	46.31	47.26	45.94	46.98	2235533
2015-06-10	47.15	47.67	46.76	46.86	1152237
2015-06-11	46.87	47.37	46.48	47.35	1085358
2015-06-12	47.21	47.66	46.97	47.63	529206
2015-06-15	47.26	47.83	46.89	47.47	803387
2015-06-16	47.32	48.02	47.28	47.71	837906
2015-06-17	47.71	48.03	46.66	46.72	625109
2015-06-18	46.97	47.51	46.52	47.04	691167
2015-06-19	47.03	47.28	46.80	47.00	1286382
2015-06-22	47.34	47.56	47.15	47.50	908447
2015-06-23	47.66	48.30	47.50	48.30	774267
2015-06-24	48.22	48.46	47.89	48.14	614545
2015-06-25	48.41	48.59	48.19	48.35	612558
2015-06-26	48.53	48.86	48.00	48.10	952881
2015-06-29	47.61	47.95	46.63	46.68	529938
2015-06-30	47.17	47.70	46.52	46.76	478706
2015-07-01	47.31	47.59	46.86	47.03	606109
2015-07-02	46.97	47.05	45.92	46.32	516679
2015-07-06	45.89	46.60	45.53	46.58	509200
2015-07-07	46.51	46.69	45.30	45.91	835008
2015-07-08	45.68	46.02	45.18	45.48	1014402
2015-07-09	45.98	46.25	45.58	46.17	646901
2015-07-10	46.83	47.00	46.28	46.61	741828
2015-07-13	47.16	47.41	46.50	47.22	546860
2015-07-14	47.06	47.27	46.78	47.04	680802
2015-07-15	47.08	47.20	46.91	47.06	1539407
2015-07-16	47.67	47.68	47.06	47.64	983980
2015-07-17	47.78	47.79	47.33	47.64	881275
2015-07-20	48.03	48.03	47.38	47.74	817445
2015-07-21	47.83	48.00	47.20	47.50	559417
2015-07-22	47.60	48.21	47.45	48.00	482001
2015-07-23	48.04	48.54	47.53	47.60	553242
2015-07-24	47.68	47.68	46.89	46.94	488336
2015-07-27	46.49	46.66	46.08	46.18	421797
2015-07-28	46.40	46.55	45.97	46.18	520403
2015-07-29	46.25	46.41	45.94	46.14	558378
2015-07-30	46.13	46.25	45.91	46.21	529946
2015-07-31	46.44	46.44	45.85	46.29	679075
2015-08-03	46.38	46.45	45.81	46.35	605194
2015-08-04	46.24	46.72	46.02	46.29	477826
2015-08-05	46.58	47.37	46.47	46.72	481269
2015-08-06	46.90	47.47	46.15	46.52	617675
2015-08-07	46.58	46.77	45.76	46.37	776319
2015-08-10	46.93	47.33	46.49	47.33	535760
2015-08-11	47.14	47.24	46.60	47.19	855274
2015-08-12	46.75	46.82	45.37	46.21	1290437
2015-08-13	45.72	46.07	45.38	45.65	500710
2015-08-14	45.67	46.55	45.56	46.55	354575
2015-08-17	46.13	46.59	45.69	46.32	808852
2015-08-18	46.30	46.78	46.14	46.69	498298
2015-08-19	46.70	46.70	45.79	45.89	448963
2015-08-20	45.45	45.92	43.84	43.86	924241
2015-08-21	43.42	43.88	43.00	43.01	1008395
2015-08-24	40.87	42.08	40.00	40.79	1379603
2015-08-25	42.22	42.69	40.13	40.22	1032909
2015-08-26	41.28	41.74	40.49	41.63	691571
2015-08-27	42.17	42.72	41.88	42.57	546460
2015-08-28	42.25	42.64	42.00	42.29	630931
2015-08-31	42.09	42.77	41.99	42.64	452182
2015-09-01	41.59	41.91	40.81	40.93	942878
2015-09-02	41.39	41.68	40.65	41.11	825526
2015-09-03	41.27	42.21	41.04	42.10	886223
2015-09-04	41.56	41.96	41.17	41.60	487716
2015-09-08	42.42	43.24	42.03	43.13	616100
2015-09-09	43.62	43.86	42.82	42.89	546718
2015-09-10	42.69	43.61	42.69	43.21	442339
2015-09-11	42.95	43.35	42.59	43.34	369856
2015-09-14	43.34	43.95	43.17	43.62	539620
2015-09-15	43.66	44.53	43.63	44.31	591364
2015-09-16	44.42	44.64	43.85	44.56	564097
2015-09-17	44.57	45.10	43.24	43.44	570243
2015-09-18	42.74	43.17	41.76	42.17	1617091
2015-09-21	42.57	43.16	42.35	42.93	564768
2015-09-22	42.67	43.23	42.20	42.65	984339
2015-09-23	42.82	43.26	42.38	42.71	722550
2015-09-24	42.18	43.07	42.10	42.95	486862
2015-09-25	43.50	43.89	43.04	43.26	513161
2015-09-28	42.94	43.10	41.95	42.08	739950
2015-09-29	42.22	42.24	41.76	41.90	696366
2015-09-30	42.27	42.88	42.12	42.81	522453
2015-10-01	42.86	43.04	42.14	42.97	484194
2015-10-02	42.11	43.05	41.11	43.01	993041
2015-10-05	43.34	43.83	43.34	43.77	1118191
2015-10-06	43.83	44.28	43.60	43.97	2318621
2015-10-07	44.41	45.01	43.99	44.43	932788
2015-10-08	44.26	45.02	44.05	44.97	626588
2015-10-09	44.97	45.05	44.27	44.61	629082
2015-10-12	44.72	44.99	44.30	44.95	353727
2015-10-13	44.89	45.05	44.48	44.53	542104
2015-10-14	44.59	44.64	43.24	43.63	772986
2015-10-15	43.57	44.00	42.51	43.46	1117058
2015-10-16	43.27	43.72	42.36	42.75	1026265
2015-10-19	42.76	43.10	42.40	42.95	710899
2015-10-20	43.25	44.04	43.10	43.89	877730
2015-10-21	43.98	44.25	42.95	42.99	519992
2015-10-22	43.26	44.20	43.26	43.95	500174
2015-10-23	44.00	45.05	43.65	45.03	980607
2015-10-26	44.91	45.13	44.60	45.01	1335605
2015-10-27	44.99	45.20	44.40	44.99	730486
2015-10-28	45.04	45.88	44.12	45.85	1670282
2015-10-29	46.02	46.50	45.63	46.00	746139
2015-10-30	46.13	46.13	44.54	45.04	879405
2015-11-02	45.49	46.37	45.05	46.10	628670
2015-11-03	46.05	46.32	45.71	46.07	339322
2015-11-04	46.25	46.57	45.89	46.09	556344
2015-11-05	46.23	46.95	46.19	46.68	740440
2015-11-06	47.25	47.99	46.85	47.14	1521616
2015-11-09	47.49	47.56	46.64	46.95	785105
2015-11-10	46.76	46.91	46.25	46.85	1245531
2015-11-11	47.00	47.37	46.49	46.90	1016298
2015-11-12	46.33	46.33	45.27	45.30	586765
2015-11-13	45.18	45.73	44.33	44.66	723305
2015-11-16	44.38	45.11	44.22	45.08	323119
2015-11-17	45.41	46.21	44.91	45.22	497775
2015-11-18	45.57	45.92	44.99	45.85	539738
2015-11-19	46.02	46.02	45.40	45.81	517817
2015-11-20	45.82	46.30	45.68	46.14	383622
2015-11-23	46.05	46.72	45.99	46.50	474226
2015-11-24	46.32	47.12	46.29	47.05	621516
2015-11-25	47.15	47.29	46.81	47.18	457305
2015-11-27	47.21	47.26	46.63	47.10	225744
2015-11-30	47.17	47.18	46.71	47.02	659864
2015-12-01	47.23	47.51	46.51	47.49	778730
2015-12-02	47.72	48.00	46.60	46.72	1003732
2015-12-03	46.98	47.22	45.82	45.94	602097
2015-12-04	46.10	47.15	45.94	47.10	902252
2015-12-07	46.97	47.22	45.88	46.11	844396
2015-12-08	45.72	46.00	44.95	45.16	694346
2015-12-09	45.11	45.61	44.26	44.72	751978
2015-12-10	44.75	45.40	44.21	45.14	650838
2015-12-11	44.60	45.11	43.47	43.79	696616
2015-12-14	44.00	44.11	42.89	43.21	800453
2015-12-15	44.03	44.75	43.90	44.62	1366672
2015-12-16	44.98	45.40	44.06	45.10	896138
2015-12-17	45.31	45.31	44.10	44.12	621095
2015-12-18	44.02	44.08	42.58	42.67	2255545
2015-12-21	43.63	43.68	42.34	42.95	950993
2015-12-22	43.55	43.70	42.56	43.30	790186
2015-12-23	43.73	43.87	43.21	43.86	432876
2015-12-24	43.77	44.26	43.77	44.08	187347
2015-12-28	43.91	43.95	43.22	43.83	460785
2015-12-29	44.01	44.41	43.53	44.27	417566
2015-12-30	44.08	44.25	43.60	43.70	409274
2015-12-31	43.45	44.10	43.05	43.10	455963
2016-01-04	42.16	42.55	41.31	42.15	1084695
2016-01-05	42.18	43.45	41.75	41.98	1184220
2016-01-06	41.26	42.80	41.20	41.82	1362602
2016-01-07	40.94	41.99	39.58	39.60	1841091
2016-01-08	40.04	40.23	38.57	38.60	1181747
2016-01-11	38.97	39.13	38.07	38.39	1391167
2016-01-12	38.93	38.99	37.93	38.89	1552923
2016-01-13	39.08	39.19	36.97	37.14	1659598
2016-01-14	36.78	37.53	36.15	36.85	1838443
2016-01-15	35.80	37.54	35.17	35.95	1609666
2016-01-19	36.54	36.58	35.00	35.34	1397201
2016-01-20	35.12	35.13	33.21	34.15	2109050
2016-01-21	34.50	36.69	34.50	35.01	1817230
2016-01-22	35.84	36.59	35.50	36.28	1724352
2016-01-25	35.87	36.43	34.11	34.19	1309075
2016-01-26	34.49	35.39	34.41	35.34	1160420
2016-01-27	35.68	36.90	35.17	36.06	1402907
2016-01-28	36.54	37.33	35.21	36.20	792282
2016-01-29	36.23	36.76	35.69	36.71	1256059
2016-02-01	36.70	37.32	36.04	36.31	936944
2016-02-02	36.00	36.47	35.08	35.29	958630
2016-02-03	35.67	35.81	34.33	35.57	1223348
2016-02-04	35.56	36.39	35.12	35.51	1120693
2016-02-05	35.53	36.09	34.13	34.18	1315242
2016-02-08	33.56	34.67	32.25	32.69	1526829
2016-02-09	31.95	33.19	31.32	32.42	1671901
2016-02-10	32.85	34.06	31.74	31.76	1042828
2016-02-11	30.65	30.66	29.05	29.38	1959092
2016-02-12	29.97	31.37	29.52	31.00	2956615
2016-02-16	31.40	32.39	31.10	31.81	2292231
2016-02-17	32.05	32.77	31.94	32.11	2068805
2016-02-18	32.33	32.82	31.33	31.57	917772
2016-02-19	31.30	31.79	31.17	31.51	800759
2016-02-22	32.01	32.46	31.97	32.33	952327
2016-02-23	32.53	32.60	31.20	31.87	1493927
2016-02-24	31.32	31.71	30.59	31.46	1447444
2016-02-25	31.39	32.25	31.30	32.12	1041621
2016-02-26	32.51	33.36	32.34	33.05	1326599
2016-02-29	32.93	34.36	32.14	32.18	1187038
2016-03-01	32.18	32.18	32.18	33.43	1179404
2016-03-02	33.47	34.51	33.29	34.43	1401803
2016-03-03	34.43	34.43	34.43	35.00	1005711
2016-03-04	35.00	35.00	35.00	35.75	1377063
2016-03-07	35.29	36.30	35.20	36.13	915278
2016-03-08	35.76	36.19	35.10	36.13	720796
2016-03-09	35.12	35.12	35.12	35.04	878568
2016-03-10	35.32	35.70	34.37	35.40	1049273
2016-03-11	35.40	35.40	35.40	36.57	1374954
2016-03-14	36.55	37.12	36.31	36.78	1684177
2016-03-15	36.78	36.78	36.78	36.56	886115
2016-03-16	36.85	37.25	35.67	36.12	1585030
2016-03-17	35.91	36.43	35.28	36.18	2107216
2016-03-18	36.28	37.05	36.01	36.94	9145659
2016-03-21	36.94	37.46	36.45	37.19	1143278
2016-03-22	36.82	37.53	36.01	37.31	870780
2016-03-23	37.14	37.20	36.62	36.62	1044415
2016-03-24	36.62	36.62	36.62	36.80	1454688
2016-03-28	36.83	37.54	36.20	37.31	1573853
2016-03-29	37.03	37.11	35.94	37.31	1504252
2016-03-30	37.21	37.89	36.74	37.13	1091152
2016-03-31	37.01	37.43	36.44	37.13	962941
2016-04-01	36.79	37.09	36.26	37.07	1034052
2016-04-04	37.20	37.52	36.62	37.11	1181890
2016-04-05	37.11	37.11	37.11	36.25	754189
2016-04-06	36.25	36.77	35.82	36.76	774242
2016-04-07	36.39	36.84	35.56	35.69	968773
2016-04-08	36.22	36.80	35.97	36.21	780772
2016-04-11	36.57	37.23	36.21	36.54	754068
2016-04-12	36.54	37.56	36.47	37.49	1058671
2016-04-13	37.87	38.44	37.77	38.44	2088545
2016-04-14	38.84	39.70	37.82	38.56	1661686
2016-04-15	38.84	38.91	38.42	38.60	1079362
2016-04-18	38.28	39.09	38.15	38.88	1651290
2016-04-19	39.14	39.80	38.93	39.62	763708
2016-04-20	39.66	40.33	39.45	40.25	809207
2016-04-21	40.12	40.50	39.84	40.01	752911
2016-04-22	40.53	40.53	39.83	40.24	596038
2016-04-25	39.98	40.26	39.55	40.00	667378
2016-04-26	40.10	40.59	39.73	40.33	602704
2016-04-27	40.26	40.56	39.82	40.27	733318
2016-04-28	39.87	40.41	39.62	40.00	786603
2016-04-29	39.71	40.24	39.53	39.98	890406
2016-05-02	40.12	40.44	39.84	40.36	658787
2016-05-03	39.85	40.34	38.55	39.03	798588
2016-05-04	38.58	39.00	37.66	38.16	735854
2016-05-05	38.25	38.53	37.75	38.16	771221
2016-05-06	37.75	38.42	37.67	38.42	692941
2016-05-09	38.26	38.62	37.92	38.24	531425
2016-05-10	38.61	39.18	38.36	38.99	602908
2016-05-11	38.75	39.22	38.51	38.69	886033
2016-05-12	38.47	38.96	37.55	38.23	768175
2016-05-13	38.23	38.70	37.00	37.12	760379
2016-05-16	36.96	38.04	36.82	37.83	671257
2016-05-17	37.83	38.65	37.33	38.05	998928
2016-05-18	37.97	39.92	37.94	39.75	888575
2016-05-19	39.41	40.31	39.21	39.61	872965
2016-05-20	39.64	40.24	39.64	39.85	712819
2016-05-23	39.82	40.10	39.22	39.74	429334
2016-05-24	40.10	40.85	39.93	40.73	684720
2016-05-25	40.99	41.82	40.84	41.63	735822
2016-05-26	41.69	41.88	41.08	41.19	737617
2016-05-27	41.37	41.77	41.14	41.76	605210
2016-05-31	42.08	42.14	41.43	41.68	558046
2016-06-01	41.33	41.98	40.97	41.91	420171
2016-06-02	41.81	42.06	41.39	42.05	500782
2016-06-03	41.40	41.68	39.71	40.77	656252
2016-06-06	40.97	41.61	40.63	41.38	659398
2016-06-07	41.39	41.74	41.00	41.53	634852
2016-06-08	41.47	41.65	41.30	41.48	380397
2016-06-09	41.67	41.67	40.71	41.09	748174
2016-06-10	40.60	40.85	40.14	40.42	578898
2016-06-13	40.10	40.36	39.71	39.83	760733
2016-06-14	39.73	40.09	38.41	38.53	588095
2016-06-15	38.59	39.55	38.59	39.00	675448
2016-06-16	38.70	38.70	37.80	38.50	738195
2016-06-17	38.66	39.13	38.11	38.43	2031563
2016-06-20	39.24	40.07	38.96	39.23	637534
2016-06-21	39.34	39.62	38.84	39.55	654738
2016-06-22	39.55	40.52	39.55	39.75	762108
2016-06-23	40.50	41.45	40.50	41.41	596214
2016-06-24	38.58	39.27	38.00	38.05	1793546
2016-06-27	37.64	37.81	35.56	35.84	1175267
2016-06-28	36.38	37.06	36.00	36.96	1395005
2016-06-29	37.60	38.41	37.53	38.40	953341
2016-06-30	38.60	39.80	38.17	39.78	1305647
2016-07-01	39.46	39.73	38.83	39.43	701340
2016-07-05	38.88	38.88	37.56	37.86	858028
2016-07-06	37.62	38.35	36.89	38.23	997644
2016-07-07	38.29	39.14	38.29	38.70	935573
2016-07-08	39.30	39.84	39.21	39.27	1134612
2016-07-11	39.72	40.22	39.54	40.04	1021848
2016-07-12	40.64	41.30	40.59	41.24	761101
2016-07-13	41.20	41.48	40.72	41.09	591785
2016-07-14	41.97	42.10	41.48	41.70	644929
2016-07-15	41.98	41.98	41.16	41.22	901161
2016-07-18	40.73	40.73	40.27	40.33	1281880
2016-07-19	40.04	40.97	40.00	40.58	971153
2016-07-20	40.93	40.98	40.30	40.90	582550
2016-07-21	41.01	41.01	40.40	40.53	683540
2016-07-22	40.66	41.26	40.26	41.14	513235
2016-07-25	40.98	41.21	40.67	40.84	505970
2016-07-26	40.76	41.38	40.55	41.21	496686
2016-07-27	41.30	41.95	41.27	41.46	888136
2016-07-28	41.38	41.51	40.95	41.36	507905
2016-07-29	41.29	41.86	41.12	41.35	806856
2016-08-01	41.53	41.64	40.39	40.59	770437
2016-08-02	40.52	40.90	40.01	40.11	490663
2016-08-03	40.28	40.99	40.14	40.99	373074
2016-08-04	40.75	41.43	40.74	40.88	293802
2016-08-05	41.40	42.57	41.40	42.57	732436
2016-08-08	42.76	42.88	42.17	42.51	570586
2016-08-09	42.46	42.71	42.34	42.52	447511
2016-08-10	42.50	42.67	41.59	41.67	568216
2016-08-11	41.23	41.44	40.86	41.13	439168
2016-08-12	40.84	41.10	40.60	41.07	297111
2016-08-15	41.23	42.14	41.22	42.05	359819
2016-08-16	41.77	42.28	41.50	41.88	368213
2016-08-17	41.88	42.34	41.86	41.95	478297
2016-08-18	41.98	42.25	41.57	42.18	419787
2016-08-19	42.06	42.37	41.72	42.14	426336
2016-08-22	41.94	42.01	41.49	42.00	1071568
2016-08-23	42.24	42.47	42.08	42.09	750314
2016-08-24	42.16	42.36	42.08	42.13	395501
2016-08-25	42.05	42.29	41.86	42.09	1162814
2016-08-26	42.26	42.58	41.59	41.85	1438433
2016-08-29	41.94	42.63	41.72	42.35	1051688
2016-08-30	42.44	42.94	42.29	42.94	1058863
2016-08-31	43.07	43.60	42.77	43.31	1370714
2016-09-01	43.57	43.86	42.89	43.13	962905
2016-09-02	43.34	43.65	42.96	43.60	640527
2016-09-06	43.71	43.74	42.48	42.66	702734
2016-09-07	42.59	43.17	42.51	43.05	1017204
2016-09-08	43.09	43.39	42.86	43.25	609655
2016-09-09	43.13	43.68	42.65	42.75	1127680
2016-09-12	42.48	42.99	41.96	42.93	747143
2016-09-13	42.45	42.50	41.73	42.29	674346
2016-09-14	42.26	42.48	41.77	41.85	468067
2016-09-15	41.87	42.77	41.70	42.75	780747
2016-09-16	42.56	42.85	42.41	42.61	1906925
2016-09-19	42.90	43.32	42.17	42.41	600337
2016-09-20	42.83	42.86	42.38	42.38	753380
2016-09-21	42.71	43.03	42.27	42.71	423536
2016-09-22	43.04	43.05	42.76	42.95	660710
2016-09-23	42.70	43.31	42.70	42.93	726619
2016-09-26	42.59	42.59	41.87	41.91	472399
2016-09-27	41.72	42.46	41.25	42.43	529534
2016-09-28	42.71	43.11	42.30	43.09	434535
2016-09-29	43.16	43.31	42.11	42.42	482038
2016-09-30	42.58	43.17	42.26	42.91	570169
2016-10-03	42.61	42.92	42.27	42.44	529011
2016-10-04	42.14	42.67	41.95	42.66	1046254
2016-10-05	43.00	44.13	42.84	43.65	699110
2016-10-06	43.77	43.86	43.13	43.46	569403
2016-10-07	43.44	43.56	42.93	43.34	807148
2016-10-10	43.63	44.25	43.29	43.60	549719
2016-10-11	43.49	43.91	42.83	43.33	672332
2016-10-12	43.37	43.68	42.86	43.04	871968
2016-10-13	42.54	43.05	41.30	41.44	800162
2016-10-14	42.03	42.40	41.60	41.86	572601
2016-10-17	41.75	42.05	41.36	41.47	630809
2016-10-18	42.20	42.25	41.10	41.31	1358081
2016-10-19	41.62	42.01	41.42	41.86	1327177
2016-10-20	41.61	42.05	41.36	41.93	1132006
2016-10-21	41.78	42.75	41.78	42.69	946936
2016-10-24	42.86	43.84	42.80	43.78	975592
2016-10-25	43.64	43.94	43.38	43.56	664310
2016-10-26	43.35	43.80	43.21	43.53	628418
2016-10-27	43.95	43.95	43.43	43.74	713907
2016-10-28	43.77	43.80	43.04	43.22	492056
2016-10-31	43.40	43.59	43.08	43.39	558373
2016-11-01	43.69	43.92	42.36	42.85	618174
2016-11-02	42.50	42.63	41.51	41.55	1067203
2016-11-03	41.68	42.07	41.50	41.71	740866
2016-11-04	41.73	42.30	41.28	41.88	661181
2016-11-07	42.96	43.50	42.62	43.35	728367
2016-11-08	43.16	43.16	42.50	42.81	619002
2016-11-09	43.62	46.05	43.62	45.80	1587807
2016-11-10	45.99	48.20	45.87	47.91	2095759
2016-11-11	47.75	49.00	47.38	48.89	1078166
2016-11-14	48.90	51.78	48.75	50.22	1708988
2016-11-15	50.42	50.78	48.76	50.70	1442051
2016-11-16	50.02	51.00	49.91	50.47	875700
2016-11-17	50.73	51.14	50.01	50.57	805632
2016-11-18	50.68	50.86	50.29	50.32	1248502
2016-11-21	50.75	50.75	49.99	50.28	819255
2016-11-22	50.61	51.41	50.56	51.36	713941
2016-11-23	51.69	52.15	51.45	51.96	778048
2016-11-25	51.97	52.00	51.63	51.94	223928
2016-11-28	51.40	51.86	50.90	51.03	736632
2016-11-29	51.10	51.73	50.85	51.30	623479
2016-11-30	52.14	52.18	50.95	51.25	1110219
2016-12-01	51.92	52.58	51.70	52.54	1140154
2016-12-02	52.19	52.35	51.55	51.81	774876
2016-12-05	52.35	52.74	52.10	52.65	630717
2016-12-06	53.05	53.76	52.58	53.71	731902
2016-12-07	53.94	55.09	53.72	54.91	931221
2016-12-08	55.19	56.07	54.75	55.34	868010
2016-12-09	55.34	55.50	54.56	55.38	688631
2016-12-12	55.38	55.49	53.47	53.70	716780
2016-12-13	53.80	54.14	53.48	53.80	773949
2016-12-14	53.43	53.99	53.02	53.39	1063452
2016-12-15	53.68	54.49	53.24	54.27	905714
2016-12-16	54.43	55.07	53.73	53.82	2142740
2016-12-19	53.85	54.45	53.23	54.13	466193
2016-12-20	54.79	55.22	53.68	55.18	520221
2016-12-21	55.07	55.18	54.71	54.90	529677
2016-12-22	54.90	55.21	54.52	55.01	364969
2016-12-23	54.85	55.08	54.27	55.05	224790
2016-12-27	55.38	55.59	54.80	55.15	348098
2016-12-28	55.32	55.36	54.22	54.43	333472
2016-12-29	54.52	55.25	53.93	54.40	306050
2016-12-30	54.62	54.72	54.23	54.44	426774
2017-01-03	55.33	55.90	54.45	55.12	723902
2017-01-04	55.28	56.34	55.28	56.04	689416
2017-01-05	55.89	56.05	54.77	55.06	594785
2017-01-06	55.68	56.01	55.27	55.81	652956
2017-01-09	55.31	55.39	54.48	54.50	574145
2017-01-10	54.79	55.69	54.36	55.12	593673
2017-01-11	55.15	55.66	54.68	55.65	709141
2017-01-12	55.21	55.60	53.92	54.53	548067
2017-01-13	55.01	56.46	55.01	55.41	442426
2017-01-17	54.71	54.85	53.10	53.15	475915
2017-01-18	53.50	53.63	52.76	53.55	838950
2017-01-19	53.90	53.90	52.29	53.04	852093
2017-01-20	53.15	53.90	53.06	53.47	473718
2017-01-23	53.38	53.98	53.02	53.49	418123
2017-01-24	53.71	54.81	53.56	54.64	548059
2017-01-25	55.29	55.98	55.04	55.90	560464
2017-01-26	56.00	57.07	55.55	56.90	1231332
2017-01-27	56.90	57.02	55.76	55.98	432184
2017-01-30	55.41	55.42	54.04	55.18	698877
2017-01-31	55.07	55.62	54.88	55.40	616463
2017-02-01	56.07	56.77	54.86	55.11	493252
2017-02-02	54.55	54.65	53.81	54.12	695286
2017-02-03	55.00	55.83	54.78	55.62	527527
2017-02-06	55.04	55.86	54.84	55.33	312813
2017-02-07	55.47	55.82	54.54	55.09	437264
2017-02-08	54.84	54.84	53.77	54.34	420553
2017-02-09	54.61	55.61	54.56	55.25	377545
2017-02-10	55.75	55.75	54.65	55.39	420507
2017-02-13	55.79	56.20	55.14	55.64	553365
2017-02-14	55.66	56.71	55.29	56.62	457724
2017-02-15	56.89	57.09	56.33	56.59	556727
2017-02-16	56.06	56.20	55.30	55.93	469103
2017-02-17	55.53	55.70	54.88	55.58	479809
2017-02-21	55.92	56.14	55.15	55.58	625836
2017-02-22	55.30	56.23	54.80	55.65	784639
2017-02-23	55.79	55.79	54.64	55.65	520181
2017-02-24	54.86	55.51	54.69	55.51	596659
2017-02-27	55.60	56.27	55.38	56.27	551513
2017-02-28	56.05	56.16	54.93	55.10	917649
2017-03-01	56.37	57.30	55.84	57.15	776447
2017-03-02	57.40	57.53	56.16	56.20	1049195
2017-03-03	56.30	57.03	56.01	56.76	881734
2017-03-06	56.38	56.65	55.78	56.33	513110
2017-03-07	56.29	56.63	55.78	56.11	443610
2017-03-08	56.64	56.83	55.44	55.52	627328
2017-03-09	55.59	56.17	55.25	55.62	806123
2017-03-10	55.56	55.90	54.60	55.37	672225
2017-03-13	55.31	56.03	54.92	55.45	600789
2017-03-14	55.14	55.44	54.25	55.40	635767
2017-03-15	55.67	56.03	54.73	54.81	652048
2017-03-16	55.77	57.08	54.93	55.61	672990
2017-03-17	55.69	55.91	54.69	55.81	3366367
2017-03-20	55.68	55.68	54.76	54.80	490258
2017-03-21	55.15	55.15	50.65	50.81	1329978
2017-03-22	50.41	51.39	49.50	50.79	836460
2017-03-23	50.82	51.95	50.41	51.09	855124
2017-03-24	51.45	51.72	50.86	51.33	939956
2017-03-27	49.90	51.02	49.21	50.86	791428
2017-03-28	50.46	52.04	50.41	51.67	815979
2017-03-29	51.72	52.11	51.16	51.66	497936
2017-03-30	51.58	54.05	51.55	53.93	915809
2017-03-31	54.10	54.42	52.26	53.26	505436
2017-04-03	53.32	53.57	52.14	52.75	799993
2017-04-04	52.33	53.08	52.33	52.88	633334
2017-04-05	53.50	53.72	51.60	51.72	618039
2017-04-06	52.35	52.90	51.47	52.88	1826296
2017-04-07	52.56	53.11	52.16	52.76	1012299
2017-04-10	52.74	53.26	52.10	52.44	596267
2017-04-11	52.14	52.68	51.87	52.67	891918
2017-04-12	52.79	52.92	51.56	51.65	631320
2017-04-13	51.50	52.10	50.08	50.08	772954
2017-04-17	48.50	48.91	46.95	47.96	2817423
2017-04-18	47.33	47.94	46.38	47.17	2013990
2017-04-19	47.74	48.00	47.43	47.77	1114930
2017-04-20	48.02	48.65	47.83	48.56	1705146
2017-04-21	48.56	49.23	48.31	48.46	953069
2017-04-24	49.86	50.70	49.63	50.34	1386188
2017-04-25	50.80	51.33	50.61	50.66	1236799
2017-04-26	50.61	51.61	50.11	50.95	768527
2017-04-27	51.25	51.25	50.11	50.49	831402
2017-04-28	50.58	50.86	49.35	49.39	870014
2017-05-01	49.79	50.43	49.14	50.05	824274
2017-05-02	50.10	50.34	49.11	49.39	746420
2017-05-03	49.12	50.26	48.70	50.15	649418
2017-05-04	50.72	51.10	50.09	50.22	589305
2017-05-05	50.51	50.97	49.79	50.31	793649
2017-05-08	50.37	51.05	50.12	50.86	682024
2017-05-09	51.08	51.29	50.09	50.42	678486
2017-05-10	50.14	50.73	49.99	50.10	883103
2017-05-11	49.98	50.04	48.81	49.30	621791
2017-05-12	49.06	49.16	48.30	49.04	461598
2017-05-15	49.12	50.13	49.12	49.68	552376
2017-05-16	49.57	50.00	48.96	49.48	653400
2017-05-17	48.61	48.98	46.45	47.04	882831
2017-05-18	46.75	47.32	46.42	47.03	733794
2017-05-19	46.85	47.81	46.85	47.10	587332
2017-05-22	47.32	47.43	46.81	47.27	593522
2017-05-23	47.39	48.42	46.91	48.04	412956
2017-05-24	48.02	48.27	47.27	47.81	400909
2017-05-25	47.98	48.28	47.40	47.72	486272
2017-05-26	47.66	47.73	47.21	47.42	336988
2017-05-30	47.24	47.24	46.29	46.72	458438
2017-05-31	46.75	47.20	45.51	46.67	766737
2017-06-01	47.12	47.56	46.47	47.56	622825
2017-06-02	46.90	47.07	46.03	46.05	1023206
2017-06-05	46.08	46.60	45.88	45.90	1103369
2017-06-06	45.69	46.10	45.09	45.93	896312
2017-06-07	46.07	46.50	45.82	46.03	878668
2017-06-08	46.05	47.75	45.77	47.08	1018941
2017-06-09	47.45	49.12	47.44	49.09	1475949
2017-06-12	49.35	50.14	48.74	49.22	1263401
2017-06-13	49.40	50.15	49.04	49.77	1076424
2017-06-14	49.10	49.71	47.69	49.04	2240120
2017-06-15	48.23	49.75	48.23	48.85	745305
2017-06-16	48.77	48.95	48.10	48.33	2751457
2017-06-19	48.76	49.15	48.38	48.62	620520
2017-06-20	48.48	48.48	47.35	47.44	594151
2017-06-21	47.57	47.57	46.65	46.75	630756
2017-06-22	47.19	47.19	45.56	45.74	930978
2017-06-23	46.01	46.19	45.40	45.68	1459170
2017-06-26	45.77	46.44	45.43	46.11	720897
2017-06-27	46.46	46.73	45.98	46.03	1035886
2017-06-28	46.32	46.86	46.20	46.37	956133
2017-06-29	47.33	47.87	46.20	46.97	1046840
2017-06-30	47.19	47.71	46.44	46.70	694173
2017-07-03	46.82	47.97	46.82	47.52	356593
2017-07-05	47.54	47.54	46.47	47.18	933483
2017-07-06	47.22	47.46	46.47	46.64	1299402
2017-07-07	46.81	46.98	45.95	46.90	1248956
2017-07-10	46.75	46.80	46.05	46.30	1113575
2017-07-11	46.27	46.49	45.84	46.24	804454
2017-07-12	46.12	46.63	46.04	46.50	864798
2017-07-13	46.47	46.97	46.30	46.53	647483
2017-07-14	46.07	46.71	45.87	46.29	975332
2017-07-17	46.29	47.02	45.96	46.95	893087
2017-07-18	47.75	49.01	47.41	48.75	1926553
2017-07-19	49.10	49.65	48.72	49.15	1143563
2017-07-20	49.28	49.75	48.67	48.73	1050991
2017-07-21	48.55	48.99	48.18	48.36	731006
2017-07-24	48.32	49.05	48.32	48.78	798971
2017-07-25	49.75	50.20	49.29	49.49	1275364
2017-07-26	49.60	49.80	48.11	48.20	605325
2017-07-27	48.30	48.84	47.91	48.33	627096
2017-07-28	48.20	48.20	47.70	47.76	467072
2017-07-31	48.05	48.37	47.77	48.02	412279
2017-08-01	48.37	48.44	47.95	48.24	452855
2017-08-02	48.25	48.41	47.82	48.14	378706
2017-08-03	48.12	48.41	47.92	47.99	467959
2017-08-04	48.47	48.86	48.18	48.26	478566
2017-08-07	48.41	48.65	47.83	47.87	508752
2017-08-08	47.70	48.67	47.50	47.83	609229
2017-08-09	47.39	47.51	47.01	47.16	448821
2017-08-10	46.74	46.81	45.51	45.57	602049
2017-08-11	45.58	46.05	44.94	45.29	661090
2017-08-14	45.81	46.38	45.57	46.10	722375
2017-08-15	46.43	46.71	45.95	45.96	458897
2017-08-16	46.08	46.30	45.53	45.76	669866
2017-08-17	45.12	45.73	44.06	44.13	804107
2017-08-18	44.02	44.43	43.43	43.95	1021516
2017-08-21	43.80	44.03	43.47	43.64	487279
2017-08-22	43.83	45.31	43.79	45.27	1434018
2017-08-23	44.84	45.92	44.53	45.59	1039025
2017-08-24	45.74	45.96	45.23	45.73	714642
2017-08-25	45.75	46.11	45.67	45.79	447094
2017-08-28	45.95	46.02	45.22	45.43	302296
2017-08-29	44.80	45.02	44.36	44.91	495863
2017-08-30	44.97	45.85	44.80	45.46	455887
2017-08-31	45.65	45.82	45.10	45.15	464428
2017-09-01	45.29	45.81	45.24	45.30	429476
2017-09-05	45.01	45.15	43.60	43.68	512487
2017-09-06	43.90	44.34	43.61	43.73	365643
2017-09-07	44.15	44.20	43.08	43.40	737660
2017-09-08	43.38	44.02	43.24	43.71	511543
2017-09-11	44.34	45.45	44.27	44.88	587921
2017-09-12	45.00	46.34	45.00	46.16	748193
2017-09-13	46.00	46.12	45.70	45.76	631990
2017-09-14	45.78	45.95	45.08	45.19	680995
2017-09-15	45.12	45.88	45.00	45.68	957347
2017-09-18	46.10	46.87	45.82	46.86	956992
2017-09-19	46.88	47.47	46.54	47.32	911319
2017-09-20	47.35	48.68	47.04	48.05	864412
2017-09-21	48.07	48.42	47.77	48.08	439804
2017-09-22	48.07	48.39	47.76	48.04	586090
2017-09-25	47.99	48.69	47.94	48.49	409943
2017-09-26	48.58	49.16	48.51	49.00	655746
2017-09-27	49.54	50.59	49.12	50.42	1213027
2017-09-28	50.53	50.67	49.91	50.55	630579
2017-09-29	50.61	51.56	50.43	50.51	735260
2017-10-02	50.16	50.78	49.78	50.75	811152
2017-10-03	50.74	50.83	49.50	49.93	660568
2017-10-04	49.93	50.17	48.50	48.57	783246
2017-10-05	48.82	49.53	48.62	49.28	611338
2017-10-06	49.38	49.75	48.75	49.14	602997
2017-10-09	49.23	49.32	48.82	49.10	409726
2017-10-10	49.19	49.59	48.96	49.23	632342
2017-10-11	49.21	49.21	48.56	48.63	558981
2017-10-12	48.70	48.86	48.28	48.62	608447
2017-10-13	48.46	48.68	47.86	47.96	535976
2017-10-16	47.85	48.72	47.76	48.09	857887
2017-10-17	47.49	47.56	46.21	46.62	2060212
2017-10-18	46.31	47.02	45.66	46.62	1985186
2017-10-19	45.96	47.23	45.96	47.01	1139642
2017-10-20	47.90	48.02	47.01	47.99	2373453
2017-10-23	48.05	48.58	47.76	48.37	2074982
2017-10-24	48.73	49.10	48.48	48.68	1005500
2017-10-25	48.90	48.90	47.82	47.89	1868018
2017-10-26	48.05	48.92	47.91	48.88	703371
2017-10-27	48.74	49.24	48.51	48.92	984107
2017-10-30	48.69	48.88	48.00	48.27	747998
2017-10-31	48.19	48.58	48.11	48.32	742075
2017-11-01	47.90	48.75	46.99	47.54	1325759
2017-11-02	47.46	47.81	46.99	47.63	937883
2017-11-03	47.46	47.54	47.10	47.52	510650
2017-11-06	47.50	47.60	47.07	47.28	533335
2017-11-07	47.33	47.41	45.47	45.47	935716
2017-11-08	45.45	45.73	45.00	45.44	1399173
2017-11-09	45.11	45.84	44.83	45.00	1187277
2017-11-10	45.09	45.44	44.69	44.70	714970
2017-11-13	44.50	45.56	44.39	45.20	1273403
2017-11-14	44.77	45.27	44.71	44.94	969691
2017-11-15	44.41	45.10	43.97	44.59	1123130
2017-11-16	45.00	45.02	44.34	44.36	770686
2017-11-17	43.87	45.47	43.61	45.16	1805537
2017-11-20	45.22	45.72	45.03	45.70	666716
2017-11-21	45.85	45.90	45.32	45.42	686719
2017-11-22	45.57	45.57	45.12	45.12	855580
2017-11-24	45.36	45.39	44.93	44.95	254360
2017-11-27	44.93	45.19	44.71	44.72	614196
2017-11-28	44.84	46.37	44.72	46.24	2190973
2017-11-29	46.75	48.18	45.60	47.90	1723788
2017-11-30	48.30	48.81	47.40	47.66	1328354
2017-12-01	47.71	48.07	45.84	47.60	1370235
2017-12-04	48.59	49.39	48.45	48.58	1341547
2017-12-05	48.69	48.80	47.43	47.52	979214
2017-12-06	47.49	47.91	47.40	47.53	713810
2017-12-07	47.34	48.15	47.01	47.78	653582
2017-12-08	48.07	48.09	46.97	47.32	661017
2017-12-11	47.60	48.88	47.25	48.59	1591936
2017-12-12	48.64	49.08	48.48	48.65	1155743
2017-12-13	48.65	48.91	47.99	48.05	967283
2017-12-14	48.34	48.34	46.89	47.00	850461
2017-12-15	47.18	48.82	47.18	48.27	2114000
2017-12-18	48.82	49.45	48.72	49.41	934449
2017-12-19	49.54	49.55	48.81	49.03	938929
2017-12-20	49.51	49.61	48.53	49.32	931735
2017-12-21	49.74	50.75	49.54	50.48	1061449
2017-12-22	50.39	50.67	50.05	50.44	621045
2017-12-26	50.48	50.67	49.58	49.75	571912
2017-12-27	49.85	50.18	49.58	50.10	790152
2017-12-28	50.17	50.17	49.84	50.13	487017
2017-12-29	50.07	50.62	50.05	50.40	1002803
2018-01-02	50.66	51.05	50.11	50.44	1179932
2018-01-03	50.46	50.67	50.08	50.25	927655
2018-01-04	50.73	51.47	50.19	50.52	908446
2018-01-05	50.83	50.94	50.32	50.80	742594
2018-01-08	50.87	50.87	50.31	50.60	789510
2018-01-09	50.93	51.85	50.67	51.69	833520
2018-01-10	51.86	53.08	51.86	52.12	823252
2018-01-11	52.52	52.78	52.22	52.64	695141
2018-01-12	52.95	53.08	52.46	53.01	662698
2018-01-16	53.26	53.45	52.02	52.10	979335
2018-01-17	52.31	52.56	51.96	52.38	844414
2018-01-18	52.39	53.28	52.13	52.64	1784458
2018-01-19	52.57	53.98	52.57	53.95	999249
2018-01-22	53.82	53.83	53.15	53.75	480505
2018-01-23	53.68	54.05	53.21	53.74	472366
2018-01-24	54.15	54.29	52.79	53.10	591367
2018-01-25	53.59	53.59	52.52	52.85	666808
2018-01-26	53.14	53.16	52.30	53.14	406889
2018-01-29	53.15	53.64	52.73	52.75	808211
2018-01-30	52.50	53.07	52.27	52.60	775278
2018-01-31	52.85	53.08	52.29	52.43	539921
2018-02-01	52.42	53.41	52.02	53.40	615995
2018-02-02	53.34	53.92	52.51	52.87	501172
2018-02-05	52.27	52.97	50.51	50.51	810022
2018-02-06	49.30	51.36	48.48	50.98	888035
2018-02-07	50.91	52.03	50.81	51.59	533612
2018-02-08	51.84	52.02	50.31	50.31	761399
2018-02-09	50.99	51.97	50.04	51.60	935041
2018-02-12	51.97	52.65	51.27	52.15	615545
2018-02-13	51.86	52.43	51.47	52.30	366417
2018-02-14	52.09	54.12	52.09	54.05	475403
2018-02-15	54.17	54.44	53.41	53.97	802331
2018-02-16	53.39	54.86	53.39	54.40	899750
2018-02-20	54.30	54.77	51.45	53.74	686268
2018-02-21	53.74	54.62	53.53	53.70	522690
2018-02-22	54.01	54.09	52.65	52.74	615274
2018-02-23	53.02	53.80	52.90	53.78	399853
2018-02-26	53.96	54.00	53.19	53.73	462921
2018-02-27	53.84	54.69	51.55	53.05	809023
2018-02-28	53.31	53.72	52.12	52.14	616046
2018-03-01	52.14	52.88	51.80	52.12	741205
2018-03-02	51.73	53.12	51.45	52.93	599542
2018-03-05	52.46	53.48	52.00	53.17	1022302
2018-03-06	53.48	54.37	52.56	53.96	900613
2018-03-07	53.22	54.54	53.22	54.26	840592
2018-03-08	54.48	54.55	53.22	53.62	382350
2018-03-09	54.22	54.41	53.78	54.12	950362
2018-03-12	54.31	54.31	53.17	53.39	875110
2018-03-13	53.72	53.76	52.40	52.91	1403890
2018-03-14	53.27	53.27	51.89	52.16	744246
2018-03-15	52.17	52.50	51.74	52.32	667738
2018-03-16	52.65	53.39	52.56	52.96	3224290
2018-03-19	52.73	52.85	51.71	52.27	930244
2018-03-20	52.26	52.55	51.70	51.81	717093
2018-03-21	51.75	52.17	51.26	51.68	657884
2018-03-22	51.18	51.27	49.44	49.52	729906
2018-03-23	49.79	50.16	48.10	48.17	868830
2018-03-26	48.84	49.70	48.52	49.55	835792
2018-03-27	49.74	49.74	48.20	48.52	1161088
2018-03-28	48.69	49.40	47.97	48.91	1238901
2018-03-29	49.24	50.18	48.75	49.53	844169
2018-04-02	49.64	49.89	47.56	48.29	1160426
2018-04-03	48.49	49.09	48.09	48.90	1197626
2018-04-04	48.17	49.23	47.85	49.10	875844
2018-04-05	49.50	49.50	48.85	49.23	423728
2018-04-06	48.68	48.90	46.99	47.71	876211
2018-04-09	47.96	48.70	47.39	47.42	941268
2018-04-10	48.90	48.98	47.92	48.71	889070
2018-04-11	48.48	48.94	47.72	48.67	765913
2018-04-12	48.93	49.67	47.77	49.37	615370
2018-04-13	49.78	49.83	48.48	48.61	836865
2018-04-16	49.02	49.14	48.50	48.90	559138
2018-04-17	49.48	50.91	48.92	49.59	1975608
2018-04-18	49.96	52.07	49.70	50.59	1933110
2018-04-19	50.69	51.48	50.54	51.17	892777
2018-04-20	51.40	51.46	50.59	50.98	932484
2018-04-23	51.22	52.34	51.02	52.07	739303
2018-04-24	52.45	53.00	51.47	51.91	738383
2018-04-25	52.02	52.44	51.43	52.18	561509
2018-04-26	52.19	52.48	51.53	52.18	894866
2018-04-27	52.17	52.66	51.95	52.40	752366
2018-04-30	52.74	52.76	51.22	51.24	619749
2018-05-01	50.99	52.12	50.43	51.94	796881
2018-05-02	51.90	52.43	51.38	51.85	766021
2018-05-03	51.60	51.91	50.88	51.24	735025
2018-05-04	51.07	52.55	50.53	52.02	552079
2018-05-07	52.03	52.73	51.66	52.32	401770
2018-05-08	52.33	53.23	52.33	53.00	543556
2018-05-09	53.20	53.90	52.78	53.58	605404
2018-05-10	53.44	53.71	52.87	53.52	539969
2018-05-11	53.49	53.83	53.24	53.38	435149
2018-05-14	53.45	53.62	53.13	53.36	604856
2018-05-15	53.15	54.04	53.15	53.76	587788
2018-05-16	53.70	54.60	53.40	54.38	901512
2018-05-17	54.38	54.96	54.18	54.71	1260767
2018-05-18	54.11	54.67	53.69	53.87	1153241
2018-05-21	54.19	54.89	53.98	54.50	1001589
2018-05-22	54.59	55.12	54.33	54.37	938129
2018-05-23	53.92	54.74	53.92	54.50	951074
2018-05-24	54.19	54.46	53.20	54.10	575646
2018-05-25	53.83	54.24	53.75	53.97	490386
2018-05-29	53.40	53.84	52.63	52.97	1040101
2018-05-30	53.71	54.20	53.15	53.90	787686
2018-05-31	53.83	54.01	53.01	53.06	692707
2018-06-01	53.93	54.20	53.27	53.50	810112
2018-06-04	53.95	54.73	53.78	54.58	1009854
2018-06-05	54.47	54.63	54.05	54.52	524855
2018-06-06	54.72	55.37	54.66	55.18	866022
2018-06-07	55.46	55.69	54.91	55.23	708677
2018-06-08	55.20	55.79	54.87	55.62	823701
2018-06-11	55.82	55.86	55.01	55.13	663762
2018-06-12	55.36	55.44	53.14	54.87	519524
2018-06-13	54.94	55.36	54.22	54.60	633829
2018-06-14	54.75	54.78	53.91	54.25	759681
2018-06-15	53.81	54.55	53.34	53.97	1814765
2018-06-18	53.78	54.67	53.45	53.98	646663
2018-06-19	53.52	54.01	53.48	53.94	1518279
2018-06-20	54.25	54.35	53.65	53.87	891664
2018-06-21	53.74	53.92	52.87	53.03	1173282
2018-06-22	53.42	53.42	52.04	52.34	1683404
2018-06-25	52.18	52.47	51.54	52.11	853422
2018-06-26	52.10	52.10	51.23	51.45	819138
2018-06-27	51.57	51.65	50.41	50.45	1340145
2018-06-28	50.44	50.89	49.99	50.07	1078172
2018-06-29	50.51	50.96	49.38	49.42	1067275
2018-07-02	49.05	49.79	49.00	49.66	853441
2018-07-03	49.65	50.10	49.43	49.51	587552
2018-07-05	49.99	50.31	49.44	49.67	718531
2018-07-06	49.62	50.25	49.25	50.06	766794
2018-07-09	50.34	51.60	50.28	51.27	824041
2018-07-10	51.35	51.52	50.43	50.51	1078255
2018-07-11	50.33	50.79	50.17	50.48	846812
2018-07-12	50.71	50.71	49.14	49.80	867616
2018-07-13	49.65	49.75	48.88	49.02	1095894
2018-07-16	49.19	49.70	49.08	49.25	907196
2018-07-17	51.27	51.27	48.92	50.69	1631832
2018-07-18	50.59	51.00	50.38	50.81	1329832
2018-07-19	50.62	50.99	49.87	50.41	906459
2018-07-20	50.66	50.84	50.20	50.42	577807
2018-07-23	50.45	51.43	50.43	51.14	643994
2018-07-24	51.17	51.18	50.21	50.56	405217
2018-07-25	50.55	50.55	49.78	50.03	759126
2018-07-26	50.07	50.93	50.07	50.14	801531
2018-07-27	50.22	50.63	49.89	50.25	363715
2018-07-30	50.40	50.74	49.96	50.02	511866
2018-07-31	50.03	50.46	49.63	50.22	980644
2018-08-01	50.65	51.11	50.35	50.60	768880
2018-08-02	50.26	51.83	50.04	50.92	512429
2018-08-03	50.81	51.11	50.21	50.42	383748
2018-08-06	50.40	50.89	50.22	50.72	434534
2018-08-07	50.92	51.41	50.83	51.04	422903
2018-08-08	51.15	51.60	50.88	51.45	545995
2018-08-09	51.45	51.68	50.86	51.01	600935
2018-08-10	50.70	51.26	50.36	50.95	723066
2018-08-13	50.85	51.18	50.48	50.52	611847
2018-08-14	50.65	51.65	50.65	51.41	623075
2018-08-15	51.02	51.35	50.83	50.96	1581846
2018-08-16	51.17	52.15	51.17	51.74	840005
2018-08-17	51.21	51.33	50.26	51.15	1318475
2018-08-20	51.25	51.40	50.75	51.10	510278
2018-08-21	51.14	51.88	51.11	51.39	1033898
2018-08-22	51.40	51.62	51.20	51.60	465445
2018-08-23	51.58	51.60	50.68	50.81	542021
2018-08-24	51.02	51.02	50.36	50.42	580430
2018-08-27	50.76	51.06	50.38	50.45	605612
2018-08-28	50.66	50.66	50.01	50.29	362486
2018-08-29	50.37	50.81	50.00	50.69	664315
2018-08-30	50.60	50.71	50.14	50.22	1139563
2018-08-31	50.14	50.60	49.88	50.49	596725
2018-09-04	50.26	50.81	50.15	50.67	464512
2018-09-05	50.63	51.04	50.60	50.90	852794
2018-09-06	50.95	51.10	50.15	50.22	1050456
2018-09-07	50.26	50.80	49.70	50.20	714866
2018-09-10	50.32	50.54	50.03	50.06	465924
2018-09-11	49.98	50.39	49.91	50.04	614466
2018-09-12	50.06	50.11	49.15	49.60	1017146
2018-09-13	49.55	50.07	49.35	49.74	1783128
2018-09-14	49.88	50.54	49.73	50.29	863868
2018-09-17	50.40	50.40	49.34	49.42	815093
2018-09-18	49.81	49.81	49.23	49.39	671797
2018-09-19	49.43	50.33	49.43	50.13	937388
2018-09-20	50.28	50.99	50.12	50.83	1172999
2018-09-21	50.82	51.05	50.54	50.75	1716490
2018-09-24	50.67	50.80	49.95	50.21	677152
2018-09-25	50.38	50.51	50.12	50.28	598653
2018-09-26	50.45	50.45	49.39	49.56	1182727
2018-09-27	49.40	49.48	47.78	47.85	2441366
2018-09-28	47.61	48.10	47.50	47.65	1481446
2018-10-01	47.99	48.25	47.25	47.48	928317
2018-10-02	47.24	47.73	46.70	46.95	1476672
2018-10-03	47.13	48.65	47.13	48.54	1544115
2018-10-04	48.56	49.40	48.40	48.83	863353
2018-10-05	48.99	49.16	48.26	48.40	718584
2018-10-08	48.26	48.95	48.09	48.76	513208
2018-10-09	48.60	48.63	47.93	47.99	1104628
2018-10-10	48.00	48.63	47.36	47.40	1530954
2018-10-11	47.18	47.43	45.98	46.01	867364
2018-10-12	46.64	47.57	43.75	44.89	1083075
2018-10-15	44.82	45.42	44.60	44.98	714550
2018-10-16	45.56	45.56	43.70	44.37	2364200
2018-10-17	43.92	44.78	43.28	44.24	1379063
2018-10-18	44.23	44.59	43.41	43.71	1125528
2018-10-19	43.66	43.66	42.23	42.28	1855428
2018-10-22	42.41	42.41	40.47	40.54	2279622
2018-10-23	40.05	40.67	39.63	40.26	1978050
2018-10-24	40.21	40.22	38.40	38.44	1531999
2018-10-25	38.83	39.36	38.70	38.98	2836655
2018-10-26	38.55	39.96	38.05	38.54	1526330
2018-10-29	39.21	39.53	38.74	39.07	1593675
2018-10-30	39.17	39.47	37.65	38.93	3287933
2018-10-31	39.80	41.13	39.59	40.62	2251542
2018-11-01	40.84	41.51	40.49	41.36	1223233
2018-11-02	41.57	41.81	40.84	41.55	1292519
2018-11-05	41.69	42.11	41.35	41.77	913990
2018-11-06	41.60	42.22	41.42	42.01	853170
2018-11-07	42.14	42.37	41.04	41.70	839103
2018-11-08	41.50	42.27	41.50	41.81	1064604
2018-11-09	41.60	41.95	40.90	41.25	879277
2018-11-12	41.22	41.42	40.77	40.78	864482
2018-11-13	40.99	41.84	40.82	41.48	1337796
2018-11-14	41.83	41.83	39.89	40.17	1252051
2018-11-15	39.90	40.72	39.63	40.71	1505011
2018-11-16	40.30	40.52	39.95	40.23	1135028
2018-11-19	39.66	39.96	38.97	39.45	946020
2018-11-20	39.13	39.42	38.37	38.80	1176366
2018-11-21	38.96	39.79	38.54	39.15	788695
2018-11-23	38.87	39.78	38.82	39.21	377921
2018-11-26	39.73	40.08	39.27	39.82	862980
2018-11-27	39.77	40.08	39.55	39.93	1136518
2018-11-28	39.93	40.35	39.27	39.94	1425527
2018-11-29	39.68	40.49	39.42	39.46	1105748
2018-11-30	39.58	40.37	39.48	40.24	2080230
2018-12-03	40.95	40.98	39.65	39.81	947813
2018-12-04	39.53	39.79	37.29	37.63	2198505
2018-12-06	37.00	37.60	36.55	37.47	1927062
2018-12-07	37.37	38.75	36.25	36.65	1708366
2018-12-10	36.51	36.89	35.44	35.50	1654467
2018-12-11	35.85	36.14	35.00	35.03	2172869
2018-12-12	35.45	36.12	35.22	35.45	1188270
2018-12-13	35.65	35.70	33.80	33.93	1691068
2018-12-14	33.71	34.17	32.92	33.00	1714741
2018-12-17	32.93	33.70	32.60	32.94	1624128
2018-12-18	33.10	33.74	32.60	32.90	1800421
2018-12-19	32.76	33.32	31.91	32.07	1841376
2018-12-20	31.61	32.59	31.50	32.37	2361086
2018-12-21	32.51	32.83	31.70	31.91	3215759
2018-12-24	31.92	32.17	31.16	31.49	886680
2018-12-26	31.49	33.39	31.26	33.39	1637658
2018-12-27	32.74	33.13	31.70	32.93	1840109
2018-12-28	32.91	33.42	32.60	32.88	1852233
2018-12-31	32.96	33.28	32.39	33.28	1936421
2019-01-02	32.68	33.66	32.62	33.49	1634741
2019-01-03	33.20	34.06	33.03	33.17	1309673
2019-01-04	33.79	34.63	33.70	34.33	1334708
2019-01-07	34.19	35.07	33.90	34.65	1076771
2019-01-08	34.92	35.30	34.10	35.26	1236529
2019-01-09	35.28	35.83	35.21	35.62	1253076
2019-01-10	35.53	36.18	35.39	36.05	1265074
2019-01-11	36.03	36.47	35.41	36.29	1243120
2019-01-14	35.99	37.06	35.84	36.54	1502725
2019-01-15	36.61	37.05	36.12	37.03	996844
2019-01-16	37.44	38.32	37.20	38.11	1755264
2019-01-17	38.11	38.65	37.02	38.40	1509472
2019-01-18	38.70	39.72	37.02	39.55	1391340
2019-01-22	39.12	39.45	38.74	38.91	1427200
2019-01-23	39.10	39.34	38.65	38.93	1037190
2019-01-24	38.79	39.16	38.17	38.61	1137726
2019-01-25	38.85	39.22	38.57	39.03	652070
2019-01-28	38.92	39.65	38.79	39.49	789844
2019-01-29	39.58	39.83	39.13	39.13	736225
2019-01-30	39.21	39.36	38.68	38.86	913021
2019-01-31	38.61	38.79	37.57	38.59	1678345
2019-02-01	38.71	39.47	38.71	39.42	1603322
2019-02-04	39.29	39.82	39.08	39.67	825376
2019-02-05	39.77	39.77	39.08	39.31	838796
2019-02-06	39.24	39.59	38.97	39.43	1173869
2019-02-07	39.81	40.76	39.41	39.83	1237584
2019-02-08	39.75	39.82	39.15	39.42	1014770
2019-02-11	39.52	40.01	39.39	39.91	1076407
2019-02-12	40.20	41.04	40.20	40.80	1407335
2019-02-13	40.87	41.11	40.49	40.59	807054
2019-02-14	40.26	40.50	39.92	40.28	920936
2019-02-15	40.59	41.27	40.20	41.13	988800
2019-02-19	40.43	40.98	40.00	40.84	828098
2019-02-20	40.94	41.52	40.44	41.50	790385
2019-02-21	41.56	41.57	40.82	41.19	723011
2019-02-22	41.21	41.50	40.97	41.22	947395
2019-02-25	41.45	41.60	40.75	40.87	1363542
2019-02-26	41.03	41.30	40.75	40.88	1058299
2019-02-27	40.86	41.29	40.77	41.26	840381
2019-02-28	41.09	41.28	41.01	41.02	581314
2019-03-01	41.35	41.55	40.77	41.05	693151
2019-03-04	41.11	41.47	40.62	41.08	656094
2019-03-05	41.13	41.30	40.46	41.15	814771
2019-03-06	41.08	41.25	40.27	40.33	778559
2019-03-07	40.13	40.15	39.16	39.29	1591609
2019-03-08	39.04	39.25	38.76	39.14	1605187
2019-03-11	39.26	39.26	38.83	38.99	1645401
2019-03-12	39.08	39.38	38.56	39.06	1344762
2019-03-13	39.32	39.59	39.03	39.50	1406695
2019-03-14	39.54	39.85	39.31	39.63	859796
2019-03-15	39.62	39.97	39.33	39.39	1994039
2019-03-18	39.60	40.54	39.58	40.18	980777
2019-03-19	40.44	40.46	39.14	39.25	710830
2019-03-20	39.09	39.36	37.92	37.96	1382302
2019-03-21	37.72	38.38	37.39	37.66	1114878
2019-03-22	37.25	37.42	35.38	35.66	1549436
2019-03-25	35.62	36.06	35.11	35.86	1142675
2019-03-26	35.82	36.99	35.62	36.97	1162575
2019-03-27	36.82	37.41	36.70	37.14	761722
2019-03-28	37.21	37.67	36.96	37.63	904447
2019-03-29	37.92	38.11	37.44	37.61	737151
2019-04-01	38.03	38.65	38.01	38.64	904185
2019-04-02	38.70	39.49	38.59	39.10	1304797
2019-04-03	39.66	39.89	38.96	39.15	1618306
2019-04-04	39.16	40.10	39.16	40.07	824438
2019-04-05	40.11	40.24	39.74	39.86	569936
2019-04-08	39.78	40.00	39.66	39.78	693292
2019-04-09	39.62	39.63	38.50	38.61	853999
2019-04-10	38.58	39.07	38.11	39.03	818498
2019-04-11	39.28	39.69	39.10	39.50	543005
2019-04-12	40.12	40.60	39.51	40.32	1080569
2019-04-15	40.00	40.10	38.98	39.17	1081920
2019-04-16	39.49	39.69	38.08	39.61	1854573
2019-04-17	39.56	39.93	39.13	39.87	618803
2019-04-18	39.85	39.85	39.02	39.21	823444
2019-04-22	39.09	39.28	38.64	38.82	735786
2019-04-23	38.94	39.67	38.84	39.61	775209
2019-04-24	39.55	39.75	39.14	39.39	680231
2019-04-25	39.35	39.88	38.64	38.97	474322
2019-04-26	38.96	39.29	38.69	39.27	679434
2019-04-29	39.30	40.22	39.30	39.80	553504
2019-04-30	39.80	40.00	39.29	39.55	793889
2019-05-01	39.68	40.07	39.03	39.24	738056
2019-05-02	39.27	40.09	39.27	39.99	852463
2019-05-03	40.13	40.60	40.02	40.55	649553
2019-05-06	40.01	40.51	39.87	40.34	606390
2019-05-07	39.94	40.12	39.60	39.84	756642
2019-05-08	39.67	39.95	39.32	39.36	553888
2019-05-09	39.01	39.59	38.55	39.44	532476
2019-05-10	39.30	39.49	38.71	39.32	623853
2019-05-13	38.55	39.19	37.66	37.73	786259
2019-05-14	37.84	38.86	37.63	38.59	654176
2019-05-15	38.10	38.47	37.62	38.12	841905
2019-05-16	38.14	39.05	38.14	38.83	977470
2019-05-17	37.87	38.59	37.79	37.82	635701
2019-05-20	37.74	38.23	37.69	37.97	447336
2019-05-21	38.05	38.62	38.05	38.61	605978
2019-05-22	38.48	38.52	37.84	37.97	541010
2019-05-23	37.60	37.88	36.93	37.36	792826
2019-05-24	37.65	37.90	37.49	37.75	751886
2019-05-28	37.75	37.82	36.87	36.87	725096
2019-05-29	36.39	37.63	36.33	37.53	937930
2019-05-30	37.65	37.81	36.63	36.99	719279
2019-05-31	36.53	36.67	36.18	36.34	921562
2019-06-03	36.44	37.23	36.30	36.75	984619
2019-06-04	37.29	38.02	37.20	37.99	865787
2019-06-05	37.95	38.04	37.16	37.80	706193
2019-06-06	37.66	38.49	37.42	38.15	785378
2019-06-07	38.07	38.39	37.82	38.16	728907
2019-06-10	38.56	39.03	38.33	38.38	564898
2019-06-11	38.70	38.94	38.42	38.51	811230
2019-06-12	38.48	38.76	38.00	38.12	596681
2019-06-13	38.17	38.55	38.06	38.27	366088
2019-06-14	38.34	38.47	37.74	38.39	558926
2019-06-17	38.36	38.44	37.57	37.69	776998
2019-06-18	37.75	38.83	37.52	38.56	943879
2019-06-19	38.77	39.37	38.05	38.13	1060688
2019-06-20	38.48	38.48	37.33	38.37	895648
2019-06-21	38.26	39.46	38.00	38.89	2338833
2019-06-24	38.65	38.93	37.89	37.92	839818
2019-06-25	37.98	37.98	37.30	37.83	698872
2019-06-26	38.04	38.32	37.91	37.97	664844
2019-06-27	37.93	38.48	37.93	38.25	650492
2019-06-28	38.55	39.07	38.19	38.83	1456433
2019-07-01	39.21	39.50	38.45	38.65	691641
2019-07-02	38.70	38.84	37.79	37.91	614508
2019-07-03	37.91	38.41	37.79	38.35	720709
2019-07-05	38.65	38.94	38.39	38.75	320524
2019-07-08	38.30	38.36	37.53	37.66	1099931
2019-07-09	37.40	37.48	37.03	37.42	1471684
2019-07-10	37.50	37.64	36.96	37.21	962597
2019-07-11	37.20	37.53	37.07	37.47	898422
2019-07-12	37.50	37.69	37.21	37.59	1050031
2019-07-15	37.76	37.76	36.59	36.70	752694
2019-07-16	37.32	37.38	36.11	37.32	1473166
2019-07-17	37.27	37.39	36.63	37.13	957276
2019-07-18	36.95	37.75	36.90	37.58	728772
2019-07-19	37.56	37.98	37.42	37.63	632069
2019-07-22	37.66	37.73	37.16	37.47	420034
2019-07-23	37.53	37.97	37.31	37.93	603793
2019-07-24	37.80	39.04	37.80	38.86	726671
2019-07-25	38.89	39.11	38.29	38.34	665666
2019-07-26	38.48	39.07	38.26	38.99	741260
2019-07-29	38.91	39.11	38.41	38.51	436007
2019-07-30	38.20	39.09	38.14	39.05	529172
2019-07-31	39.00	39.20	38.59	38.63	706551
2019-08-01	38.52	38.91	36.57	36.73	805099
2019-08-02	36.73	36.77	35.48	35.79	1127628
2019-08-05	35.00	35.60	33.79	34.40	1379106
2019-08-06	34.78	34.95	33.79	34.61	1122574
2019-08-07	34.01	34.59	33.65	34.29	1065880
2019-08-08	34.69	35.32	34.48	35.16	1199573
2019-08-09	35.05	35.15	34.34	34.75	708400
2019-08-12	34.30	34.38	33.88	34.04	579074
2019-08-13	34.06	35.22	34.05	34.73	814789
2019-08-14	33.88	34.51	32.90	33.16	1355419
2019-08-15	33.17	33.36	32.71	32.76	1035057
2019-08-16	33.10	33.79	33.10	33.61	935871
2019-08-19	33.56	33.85	33.38	33.44	689330
2019-08-20	33.37	33.42	32.88	33.00	668354
2019-08-21	33.31	33.43	33.11	33.28	697736
2019-08-22	33.49	33.95	33.23	33.82	1074704
2019-08-23	33.88	34.46	33.00	33.14	1421652
2019-08-26	33.48	33.57	32.87	33.40	766601
2019-08-27	33.45	33.60	32.70	32.79	960901
2019-08-28	32.64	33.57	32.64	33.32	694203
2019-08-29	33.59	34.16	33.59	33.95	757264
2019-08-30	34.30	34.35	33.89	34.08	554158
2019-09-03	33.93	33.93	33.04	33.30	529541
2019-09-04	33.59	33.71	33.23	33.57	491039
2019-09-05	34.23	34.93	34.05	34.72	667274
2019-09-06	34.80	34.90	34.37	34.61	635890
2019-09-09	34.87	36.04	34.81	35.91	615386
2019-09-10	36.19	37.00	35.99	37.00	806985
2019-09-11	37.02	38.06	36.12	38.02	1079121
2019-09-12	37.69	38.35	37.06	38.27	1302482
2019-09-13	38.71	39.00	38.13	38.21	1142653
2019-09-16	37.54	38.08	37.25	37.93	697403
2019-09-17	37.71	37.71	37.03	37.30	632252
2019-09-18	37.25	37.69	36.88	37.57	1012067
2019-09-19	37.71	37.79	37.05	37.19	508005
2019-09-20	37.27	37.40	36.75	36.78	1510925
2019-09-23	36.71	37.05	36.50	36.73	743317
2019-09-24	36.82	36.96	35.71	35.90	1131453
2019-09-25	35.94	37.02	35.91	36.98	1066979
2019-09-26	36.75	36.89	35.98	36.02	709845
2019-09-27	36.42	37.09	36.13	36.22	693310
2019-09-30	36.37	36.54	36.00	36.34	826529
2019-10-01	36.54	36.83	35.33	35.44	537046
2019-10-02	35.16	35.24	34.64	35.12	517873
2019-10-03	35.00	35.25	34.38	35.23	611460
2019-10-04	35.27	35.92	34.96	35.91	662013
2019-10-07	35.64	35.89	35.45	35.52	621222
2019-10-08	35.06	35.42	34.75	34.77	571964
2019-10-09	35.02	35.35	34.92	35.21	407632
2019-10-10	35.35	36.01	35.31	35.64	459252
2019-10-11	36.47	36.92	36.19	36.23	578144
2019-10-14	35.98	36.27	35.65	36.03	506230
2019-10-15	36.02	37.10	35.78	36.87	822557
2019-10-16	36.48	36.80	35.71	35.79	1176152
2019-10-17	35.15	36.39	35.15	36.19	971454
2019-10-18	36.22	36.69	36.13	36.61	713723
2019-10-21	36.91	37.26	36.84	37.02	581128
2019-10-22	37.09	37.90	36.64	37.33	659484
2019-10-23	37.37	37.68	37.01	37.28	551146
2019-10-24	37.40	37.40	36.64	37.07	513892
2019-10-25	37.07	37.89	37.07	37.62	672618
2019-10-28	37.91	38.21	37.67	37.82	460485
2019-10-29	37.67	38.12	37.67	37.99	492294
2019-10-30	37.93	38.00	37.25	37.81	476796
2019-10-31	37.53	37.62	36.46	36.99	503089
2019-11-01	37.31	38.28	37.20	38.26	681273
2019-11-04	38.39	39.60	38.39	39.49	1054384
2019-11-05	39.59	40.14	39.28	39.34	643765
2019-11-06	39.28	39.36	38.59	38.85	351746
2019-11-07	39.36	39.84	39.32	39.50	519874
2019-11-08	39.32	39.55	39.19	39.45	480135
2019-11-11	39.27	39.54	38.99	39.11	339949
2019-11-12	39.01	39.38	38.76	39.15	533925
2019-11-13	38.85	38.98	38.50	38.85	631941
2019-11-14	38.67	39.00	38.50	38.83	480065
2019-11-15	38.96	39.19	38.77	38.91	564066
2019-11-18	38.85	38.85	38.30	38.77	709040
2019-11-19	38.11	38.37	37.81	37.85	1285477
2019-11-20	37.73	37.92	37.16	37.59	1186863
2019-11-21	37.91	37.91	37.27	37.57	753746
2019-11-22	37.78	38.09	37.50	37.82	441495
2019-11-25	37.84	38.00	37.55	37.85	1268375
2019-11-26	37.83	37.83	37.26	37.40	1052176
2019-11-27	37.65	37.85	37.45	37.64	425134
2019-11-29	37.52	37.79	37.22	37.24	223209
2019-12-02	37.43	37.70	36.95	36.99	880723
2019-12-03	36.43	36.66	36.01	36.51	749656
2019-12-04	36.84	37.33	36.62	36.94	679011
2019-12-05	37.25	37.43	37.12	37.18	876094
2019-12-06	37.68	38.14	37.58	37.77	654449
2019-12-09	37.70	37.90	37.59	37.68	707230
2019-12-10	37.75	37.82	37.48	37.61	522620
2019-12-11	37.67	37.80	37.26	37.33	548354
2019-12-12	37.33	38.68	37.29	38.64	736731
2019-12-13	38.46	38.88	37.91	38.10	586032
2019-12-16	38.70	38.98	38.39	38.55	972468
2019-12-17	38.58	39.15	38.50	38.95	899195
2019-12-18	39.01	39.27	38.79	39.11	790673
2019-12-19	39.13	39.24	38.77	38.88	671583
2019-12-20	39.07	39.39	38.80	38.93	1843563
2019-12-23	39.03	39.07	38.57	38.68	523779
2019-12-24	38.84	38.84	38.60	38.72	135863
2019-12-26	38.70	38.88	38.51	38.66	294042
2019-12-27	38.61	38.84	38.21	38.30	429014
2019-12-30	38.56	38.56	38.19	38.25	447933
2019-12-31	38.17	38.49	38.15	38.27	598069
2020-01-02	38.53	38.53	37.82	38.24	767638
2020-01-03	37.78	38.02	37.38	37.84	627601
2020-01-06	37.50	37.65	37.03	37.46	805261
2020-01-07	37.37	37.46	37.05	37.29	711556
2020-01-08	37.30	37.62	37.21	37.31	626393
2020-01-09	37.43	37.51	36.85	37.00	687837
2020-01-10	36.97	37.02	36.52	36.61	746371
2020-01-13	36.80	36.92	36.41	36.68	1516204
2020-01-14	36.73	37.16	36.60	37.00	1123465
2020-01-15	36.84	36.99	36.48	36.76	1343301
2020-01-16	37.06	37.61	37.06	37.50	971846
2020-01-17	37.72	38.04	37.50	37.99	993375
2020-01-21	37.81	37.93	36.55	36.72	2009393
2020-01-22	36.80	37.13	36.57	36.76	1169660
2020-01-23	36.63	36.83	36.25	36.66	1159704
2020-01-24	36.67	36.70	35.22	35.57	970865
2020-01-27	34.92	35.38	34.78	34.99	877392
2020-01-28	35.13	35.80	35.09	35.71	798293
2020-01-29	35.73	35.96	35.07	35.08	719370
2020-01-30	34.86	35.56	34.61	35.49	824899
2020-01-31	35.12	35.27	34.81	35.05	1289482
2020-02-03	35.40	35.79	35.24	35.47	1013078
2020-02-04	36.17	36.36	35.81	35.86	1292060
2020-02-05	36.43	36.83	36.36	36.48	1056325
2020-02-06	36.76	36.85	36.07	36.16	1083012
2020-02-07	35.97	36.14	35.56	35.59	1079940
2020-02-10	35.40	35.75	35.26	35.61	929801
2020-02-11	35.88	36.26	35.43	35.44	1693278
2020-02-12	35.92	36.64	35.80	36.61	987102
2020-02-13	36.39	37.08	36.21	36.99	782571
2020-02-14	36.96	37.12	36.75	37.09	930750
2020-02-18	37.10	37.52	36.72	37.13	1633162
2020-02-19	36.73	36.93	36.48	36.60	1052482
2020-02-20	36.62	37.33	36.56	37.05	891575
2020-02-21	36.75	36.86	35.93	36.38	1033551
2020-02-24	35.23	35.83	35.07	35.54	823190
2020-02-25	35.54	35.69	34.06	34.19	1181287
2020-02-26	34.49	34.91	34.00	34.12	1030002
2020-02-27	33.40	34.20	32.46	32.46	1221057
2020-02-28	31.40	32.06	31.01	31.64	1772597
2020-03-02	31.59	32.76	31.35	32.73	1458482
2020-03-03	32.77	32.98	30.91	31.14	1854484
2020-03-04	31.52	32.85	30.48	32.08	1802918
2020-03-05	31.75	31.76	30.97	31.53	1481380
2020-03-06	30.30	30.96	29.85	30.58	2188864
2020-03-09	27.84	29.26	26.80	26.86	1451886
2020-03-10	28.07	28.76	26.37	28.54	1590442
2020-03-11	27.65	27.93	24.93	25.21	1941565
2020-03-12	23.19	23.96	20.76	21.70	2464440
2020-03-13	23.36	23.95	21.57	23.01	2261118
2020-03-16	19.72	20.55	19.27	20.30	1987477
2020-03-17	20.79	20.99	19.34	20.16	2594197
2020-03-18	19.10	19.19	15.91	16.22	2403292
2020-03-19	16.10	17.18	14.31	16.55	2965887
2020-03-20	16.87	17.84	16.28	16.45	2592701
2020-03-23	16.39	16.41	13.84	14.14	2011987
2020-03-24	15.14	16.69	14.84	16.62	1760924
2020-03-25	17.02	18.36	16.19	17.83	1779750
2020-03-26	18.02	19.89	18.00	19.68	1287644
2020-03-27	18.60	19.51	18.14	18.97	1227582
2020-03-30	18.74	18.82	17.54	18.43	1167672
2020-03-31	18.30	18.54	17.44	17.92	1824140
2020-04-01	16.80	16.97	16.10	16.43	1103786
2020-04-02	16.41	17.21	16.18	16.68	1394187
2020-04-03	16.40	16.67	15.71	15.96	1927787
2020-04-06	16.91	17.30	16.05	16.72	2233287
2020-04-07	17.94	18.64	17.20	17.50	1775398
2020-04-08	17.85	19.33	17.61	19.27	1642496
2020-04-09	20.22	20.87	19.76	20.52	1497067
2020-04-13	20.64	20.64	19.51	20.10	1464354
2020-04-14	21.11	21.11	18.55	18.93	1459839
2020-04-15	18.00	18.57	17.37	17.66	1583857
2020-04-16	17.52	17.59	16.50	16.88	1421100
2020-04-17	17.92	18.71	17.85	18.42	1258305
2020-04-20	17.93	18.62	17.36	17.99	1527986
2020-04-21	16.75	17.53	16.18	16.75	1596412
2020-04-22	17.25	17.44	15.77	16.09	1937963
2020-04-23	16.36	17.30	16.16	16.73	1074909
2020-04-24	16.71	17.09	16.13	16.89	1148678
2020-04-27	17.29	19.04	17.16	18.92	1616975
2020-04-28	19.62	20.11	18.90	19.59	1439353
2020-04-29	20.58	21.53	20.25	21.21	1327857
2020-04-30	20.32	20.72	19.54	20.24	1625354
2020-05-01	19.49	19.49	18.56	18.75	991899
2020-05-04	17.59	18.55	17.53	18.52	1570288
2020-05-05	18.91	19.49	18.01	18.12	1977899
2020-05-06	18.09	18.40	17.57	17.61	1369037
2020-05-07	17.80	18.57	17.70	17.80	1254472
2020-05-08	18.31	19.56	18.23	19.48	1007099
2020-05-11	18.76	19.47	18.07	18.14	1204138
2020-05-12	18.23	18.59	16.75	16.78	959446
2020-05-13	16.58	16.75	15.40	15.79	1545793
2020-05-14	15.25	16.28	14.53	15.96	1302115
2020-05-15	15.70	15.99	15.30	15.55	1098392
2020-05-18	16.45	17.76	16.42	17.58	1473343
2020-05-19	17.10	17.32	16.04	16.05	1287956
2020-05-20	16.31	16.95	16.31	16.83	1709365
2020-05-21	16.69	17.12	16.56	16.66	1163911
2020-05-22	16.86	16.92	15.95	16.31	1042163
2020-05-26	17.08	18.19	17.01	17.91	1477283
2020-05-27	18.87	19.20	18.19	19.13	1380553
2020-05-28	19.35	19.37	18.05	18.22	1161623
2020-05-29	17.77	17.83	17.04	17.31	1362508
2020-06-01	17.35	18.25	17.21	17.78	768515
2020-06-02	18.07	18.42	17.60	17.82	1296619
2020-06-03	18.40	20.15	18.40	19.90	2403936
2020-06-04	19.80	20.89	19.19	20.87	1753381
2020-06-05	22.63	23.46	22.37	22.84	2346513
2020-06-08	23.73	24.77	23.39	24.73	2050754
2020-06-09	23.51	23.98	22.26	22.95	2144995
2020-06-10	22.71	23.07	20.88	20.95	1188287
2020-06-11	19.09	19.83	18.34	18.42	1416667
2020-06-12	19.64	19.90	18.47	19.33	1402403
2020-06-15	18.26	20.04	18.11	19.93	1534305
2020-06-16	21.14	21.66	20.45	21.18	2100190
2020-06-17	21.51	21.51	20.10	20.15	1316690
2020-06-18	19.69	20.53	19.69	20.17	1519846
2020-06-19	20.50	20.50	19.20	19.91	4316443
2020-06-22	19.59	20.16	19.19	20.00	1172493
2020-06-23	20.46	20.56	19.45	19.66	1404066
2020-06-24	19.02	19.28	18.01	18.07	1418398
2020-06-25	17.80	18.59	17.75	18.50	1339186
2020-06-26	18.03	18.17	17.18	17.49	2013522
2020-06-29	17.91	18.90	17.64	18.90	1121626
2020-06-30	18.60	19.90	18.60	19.71	1568114
2020-07-01	19.44	20.06	18.85	18.90	1551730
2020-07-02	19.39	19.83	18.58	18.65	1433064
2020-07-06	19.32	19.66	18.45	18.77	1694180
2020-07-07	18.44	18.50	17.88	17.91	1716443
2020-07-08	17.87	18.37	17.47	17.89	983001
2020-07-09	17.66	17.78	16.72	16.75	1079642
2020-07-10	16.69	17.93	16.69	17.88	985112
2020-07-13	18.22	18.53	17.44	18.15	827923
2020-07-14	17.94	18.13	17.24	17.50	1440431
2020-07-15	18.05	18.87	17.90	18.79	1222610
2020-07-16	17.29	19.04	17.24	18.82	1653090
2020-07-17	18.99	19.36	18.53	18.56	1524746
2020-07-20	18.35	18.75	18.07	18.13	1200947
2020-07-21	18.32	19.01	18.27	18.99	1292623
2020-07-22	18.88	19.24	18.60	19.16	1076340
2020-07-23	19.03	19.53	18.95	19.17	2579990
2020-07-24	19.28	19.74	19.02	19.34	1000389
2020-07-27	19.09	19.09	18.35	18.70	870533
2020-07-28	18.69	18.85	18.21	18.38	835280
2020-07-29	18.47	19.06	18.00	19.01	1163399
2020-07-30	18.39	18.69	17.91	18.60	846236
2020-07-31	18.33	18.40	17.72	18.28	1114242
2020-08-03	18.47	18.47	17.94	18.20	950830
2020-08-04	18.19	18.36	17.99	18.28	640599
2020-08-05	18.51	18.95	18.48	18.78	915469
2020-08-06	18.61	18.97	18.56	18.63	503064
2020-08-07	18.42	19.68	18.21	19.67	1258001
2020-08-10	19.74	20.61	19.72	20.15	773283
2020-08-11	20.75	21.23	20.49	20.59	890499
2020-08-12	20.98	21.20	20.06	20.49	602948
2020-08-13	20.16	20.57	19.92	20.26	1123379
2020-08-14	20.03	20.87	19.94	20.54	1197753
2020-08-17	20.32	20.39	19.76	19.83	668484
2020-08-18	19.88	19.90	18.86	18.92	736676
2020-08-19	19.01	19.58	18.82	19.28	783057
2020-08-20	18.98	19.10	18.69	18.72	493889
2020-08-21	18.60	18.77	18.23	18.42	551011
2020-08-24	18.70	19.78	18.41	19.76	900445
2020-08-25	19.92	20.24	19.32	19.53	725071
2020-08-26	19.49	19.49	18.90	18.95	735223
2020-08-27	19.00	19.69	18.88	19.41	930185
2020-08-28	19.51	19.52	19.14	19.37	994583
2020-08-31	19.23	19.39	19.02	19.08	974638
2020-09-01	18.88	19.22	18.55	18.96	1280129
2020-09-02	19.02	19.32	18.74	19.25	1166201
2020-09-03	19.41	20.29	19.07	19.25	1461301
2020-09-04	19.89	20.28	19.34	20.14	992677
2020-09-08	19.74	19.75	18.76	18.80	1832941
2020-09-09	18.80	19.00	18.37	18.44	1609865
2020-09-10	18.63	18.69	17.99	18.22	1449597
2020-09-11	18.34	18.73	17.90	18.54	1314929
2020-09-14	18.70	19.01	18.49	18.70	764510
2020-09-15	18.79	18.91	17.91	17.95	1285581
2020-09-16	17.89	18.35	17.63	17.95	1432918
2020-09-17	17.69	18.03	17.45	17.85	1374539
2020-09-18	17.82	18.05	17.45	17.75	2759836
2020-09-21	17.30	17.48	16.59	16.87	1443566
2020-09-22	16.99	17.30	16.21	16.26	927034
2020-09-23	16.44	16.86	15.96	15.97	971916
2020-09-24	16.01	16.41	15.62	16.04	898209
2020-09-25	15.89	16.24	15.84	16.19	650406
2020-09-28	16.92	17.17	16.63	17.01	1064631
2020-09-29	16.15	16.98	16.15	16.87	1156684
2020-09-30	17.03	17.33	16.84	17.08	1494738
2020-10-01	17.11	17.40	16.80	17.01	1647010
2020-10-02	16.65	17.47	16.65	17.40	1676953
2020-10-05	17.64	18.33	17.59	18.17	1052277
2020-10-06	18.47	18.97	17.92	18.05	1363747
2020-10-07	18.38	18.99	18.27	18.92	1223944
2020-10-08	19.00	19.50	18.91	19.45	1462740
2020-10-09	19.45	19.67	19.08	19.13	1414734
2020-10-12	19.14	19.58	19.02	19.57	1044114
2020-10-13	19.34	19.42	18.81	18.88	939492
2020-10-14	18.89	19.22	18.74	18.74	943115
2020-10-15	18.10	18.74	18.01	18.61	1752821
2020-10-16	18.65	18.83	18.09	18.57	1088254
2020-10-19	18.89	19.37	18.48	18.53	1158719
2020-10-20	18.89	19.34	18.50	18.70	983601
2020-10-21	18.68	19.04	18.60	18.82	920471
2020-10-22	18.95	20.64	18.93	20.59	1523806
2020-10-23	20.89	21.07	20.06	20.60	1006841
2020-10-26	20.20	20.36	19.58	19.96	978266
2020-10-27	19.85	20.00	19.00	19.01	708115
2020-10-28	18.42	19.09	18.27	18.29	880572
2020-10-29	18.05	18.89	17.79	18.77	710624
2020-10-30	18.67	19.27	18.67	19.24	1160132
2020-11-02	19.61	19.75	19.14	19.55	780467
2020-11-03	20.00	20.48	19.88	20.39	796962
2020-11-04	19.97	19.97	18.64	18.94	1337854
2020-11-05	18.98	19.95	18.98	19.71	2341332
2020-11-06	19.98	20.13	19.13	19.16	674293
2020-11-09	21.06	24.73	21.00	24.02	2418560
2020-11-10	24.12	24.62	23.74	24.26	1375621
2020-11-11	24.38	24.49	22.74	22.96	1011841
2020-11-12	22.31	23.16	22.24	22.90	973322
2020-11-13	23.20	23.92	23.20	23.72	889511
2020-11-16	24.27	25.49	24.27	25.28	1108881
2020-11-17	24.54	25.25	24.25	25.11	877143
2020-11-18	25.10	25.50	24.42	24.43	868123
2020-11-19	24.26	24.50	24.14	24.48	682201
2020-11-20	24.58	24.59	24.02	24.31	625589
2020-11-23	23.98	24.78	23.90	24.59	894390
2020-11-24	25.19	26.52	24.98	26.09	827783
2020-11-25	25.38	25.89	25.08	25.65	665006
2020-11-27	25.25	25.38	24.49	24.78	360731
2020-11-30	24.59	24.85	23.14	23.26	1364937
2020-12-01	23.80	24.36	23.71	23.92	960603
2020-12-02	23.69	24.66	23.64	24.57	678516
2020-12-03	24.97	24.97	24.19	24.54	372152
2020-12-04	24.98	25.54	24.65	25.53	553354
2020-12-07	25.44	25.44	24.74	25.16	545339
2020-12-08	24.63	25.39	24.63	24.92	590848
2020-12-09	25.20	25.43	24.81	24.91	622486
2020-12-10	24.45	25.20	24.45	25.14	662215
2020-12-11	24.61	25.33	24.61	24.92	732194
2020-12-14	25.51	25.59	24.46	24.67	771807
2020-12-15	25.00	25.38	24.68	25.33	766005
2020-12-16	25.49	25.50	24.94	25.35	906824
2020-12-17	25.10	25.32	24.69	25.09	782399
2020-12-18	25.00	25.30	24.63	24.86	3177960
2020-12-21	24.91	25.24	24.40	24.71	738772
2020-12-22	24.67	24.98	24.19	24.21	506177
2020-12-23	24.47	25.40	24.47	25.30	767667
2020-12-24	25.47	25.47	24.50	25.11	206942
2020-12-28	25.23	25.79	25.03	25.42	829657
2020-12-29	25.35	25.52	24.77	24.90	624681
2020-12-30	24.93	25.49	24.27	25.25	514933
2020-12-31	25.02	25.65	24.81	25.40	537867
2021-01-04	25.61	26.00	24.91	25.65	867563
2021-01-05	25.77	26.64	25.76	26.41	938375
2021-01-06	27.40	30.05	26.77	29.66	1761408
2021-01-07	30.74	31.11	30.00	30.49	1789922
2021-01-08	30.54	30.64	29.60	30.24	899850
2021-01-11	29.66	30.70	29.09	30.57	695667
2021-01-12	30.97	31.82	30.65	31.39	893544
2021-01-13	31.26	31.33	30.89	31.15	713420
2021-01-14	31.55	32.62	31.27	32.31	649897
2021-01-15	31.42	31.92	30.92	30.93	849310
2021-01-19	31.21	31.49	30.58	30.91	696451
2021-01-20	30.89	31.04	29.83	30.00	975388
2021-01-21	30.07	31.77	30.07	30.32	1589386
2021-01-22	30.73	32.12	30.53	31.83	1659452
2021-01-25	31.30	32.38	30.98	32.33	1355204
2021-01-26	32.40	32.60	30.83	30.91	1013549
2021-01-27	30.18	30.76	29.12	29.18	1185967
2021-01-28	29.18	31.20	29.18	31.05	1220623
2021-01-29	30.78	31.34	29.87	30.19	993429
2021-02-01	30.02	31.24	30.02	31.07	1009430
2021-02-02	31.73	32.44	31.57	31.86	1459372
2021-02-03	31.96	32.24	31.06	31.40	759251
2021-02-04	31.63	32.46	31.50	32.46	861433
2021-02-05	32.57	32.79	32.24	32.74	874535
2021-02-08	33.40	33.84	33.17	33.80	1039170
2021-02-09	32.87	34.61	32.87	34.58	923780
2021-02-10	34.98	35.16	34.38	34.70	1348462
2021-02-11	34.75	35.27	33.50	34.62	1229649
2021-02-12	34.68	35.50	34.50	35.46	869617
2021-02-16	35.83	36.89	35.74	36.73	1207354
2021-02-17	36.55	37.04	36.18	36.45	1215140
2021-02-18	35.91	36.40	35.32	35.61	1139251
2021-02-19	35.85	36.82	35.81	36.76	909168
2021-02-22	36.76	37.95	36.30	37.61	1089406
2021-02-23	37.95	38.58	37.12	38.24	1206449
2021-02-24	38.53	39.45	38.24	38.80	1266431
2021-02-25	38.88	39.47	37.19	37.24	1128704
2021-02-26	36.64	37.04	35.48	36.24	1224838
2021-03-01	37.33	38.18	37.07	37.78	955679
2021-03-02	37.35	37.90	37.00	37.45	713949
2021-03-03	37.87	38.95	37.70	37.85	1511747
2021-03-04	38.43	38.46	36.90	37.43	1443659
2021-03-05	38.48	39.10	37.36	38.78	1877925
2021-03-08	39.22	40.26	38.96	39.37	1034297
2021-03-09	38.75	39.22	37.43	38.36	735458
2021-03-10	38.74	39.55	38.60	39.31	738887
2021-03-11	38.92	39.84	38.53	39.76	1349554
2021-03-12	40.13	40.77	40.02	40.49	1056149
2021-03-15	40.65	40.68	39.68	40.66	1581313
2021-03-16	40.16	40.26	39.42	40.10	1540709
2021-03-17	40.62	41.22	40.49	40.97	2166961
2021-03-18	41.69	42.59	40.40	40.67	1291787
2021-03-19	39.00	41.57	38.97	41.25	6287941
2021-03-22	41.30	41.30	39.16	39.50	1052255
2021-03-23	38.87	39.03	37.50	37.76	1219941
2021-03-24	38.57	39.25	36.97	37.06	1360071
2021-03-25	36.74	38.68	36.40	38.51	1173084
2021-03-26	39.17	39.73	38.65	39.67	1117939
2021-03-29	38.96	39.18	37.75	37.91	1154909
2021-03-30	38.83	39.59	38.51	39.30	782746
2021-03-31	39.04	39.50	38.01	38.15	1254147
2021-04-01	38.19	39.43	37.95	39.39	1091657
2021-04-05	40.00	40.48	38.91	39.21	689344
2021-04-06	39.34	39.93	39.09	39.54	628217
2021-04-07	39.60	39.86	39.16	39.36	546364
2021-04-08	39.17	39.65	38.45	39.44	776517
2021-04-09	39.71	40.02	39.39	39.97	627248
2021-04-12	40.31	40.64	39.90	40.19	610443
2021-04-13	39.69	39.69	38.57	39.25	689194
2021-04-14	39.44	40.44	39.25	39.87	621615
2021-04-15	39.32	39.77	38.64	39.49	550989
2021-04-16	40.21	40.38	39.51	40.18	510159
2021-04-19	40.17	40.60	39.70	39.90	669054
2021-04-20	39.50	39.54	37.19	37.47	1088940
2021-04-21	38.00	39.89	37.67	39.79	1493311
2021-04-22	41.14	41.49	40.20	40.47	1585995
2021-04-23	40.52	43.14	40.49	42.70	1095153
2021-04-26	43.01	44.18	42.71	42.87	845471
2021-04-27	42.89	43.37	42.62	43.32	563136
2021-04-28	43.39	44.11	43.16	43.70	1286798
2021-04-29	44.22	45.00	43.19	43.84	913175
2021-04-30	43.30	44.38	43.16	43.41	770972
2021-05-03	44.25	44.48	43.14	43.43	928842
2021-05-04	43.33	44.11	42.66	44.09	740267
2021-05-05	44.60	44.88	43.78	44.43	695191
2021-05-06	44.31	44.85	43.46	44.65	832391
2021-05-07	43.79	45.15	43.48	45.07	717464
2021-05-10	45.30	45.65	44.18	44.21	707959
2021-05-11	43.46	44.50	43.25	43.76	514940
2021-05-12	44.19	44.74	42.93	43.09	699897
2021-05-13	43.10	44.34	43.06	44.11	859932
2021-05-14	41.97	45.76	41.97	45.75	1164041
2021-05-17	45.05	46.43	45.03	46.39	1491202
2021-05-18	46.75	46.75	44.90	44.92	976325
2021-05-19	44.09	44.77	43.37	44.73	893648
2021-05-20	44.48	44.62	43.52	44.38	542202
2021-05-21	44.94	45.53	44.55	45.14	620267
2021-05-24	45.32	45.59	44.69	44.80	656164
2021-05-25	44.91	45.50	43.63	43.70	653077
2021-05-26	43.74	44.55	43.55	44.52	795660
2021-05-27	45.46	45.66	44.68	45.18	597366
2021-05-28	45.28	45.50	44.22	45.17	554004
2021-06-01	45.97	46.19	45.46	46.01	616290
2021-06-02	46.48	46.48	45.21	45.29	500730
2021-06-03	45.29	45.73	45.07	45.34	478473
2021-06-04	45.19	45.40	44.57	45.35	433737
2021-06-07	45.55	45.99	45.38	45.75	592351
2021-06-08	45.26	46.07	44.80	45.93	583583
2021-06-09	45.48	45.54	44.60	44.66	662420
2021-06-10	45.43	45.50	43.61	43.63	481094
2021-06-11	44.07	44.45	43.52	43.67	584411
2021-06-14	43.55	44.08	42.01	42.32	719952
2021-06-15	42.37	43.81	42.09	43.60	770351
2021-06-16	43.23	44.25	42.35	43.86	1487502
2021-06-17	44.29	44.42	40.69	41.10	1274215
2021-06-18	40.38	41.19	39.54	40.25	1938414
2021-06-21	40.85	41.86	40.73	41.71	855871
2021-06-22	41.55	41.83	40.86	41.48	813228
2021-06-23	41.83	42.00	41.50	41.70	599079
2021-06-24	41.76	42.57	41.18	42.39	683861
2021-06-25	42.47	43.37	42.09	43.10	1173925
2021-06-28	42.97	42.97	40.95	41.09	766495
2021-06-29	41.56	42.02	40.53	40.77	640065
2021-06-30	40.65	41.43	40.56	41.16	660498
2021-07-01	41.56	41.90	41.27	41.74	710785
2021-07-02	41.59	41.64	40.70	40.91	338603
2021-07-06	40.66	40.67	39.14	39.51	884862
2021-07-07	39.12	40.06	38.91	39.50	705337
2021-07-08	38.74	38.97	37.87	38.35	969098
2021-07-09	39.47	40.43	39.07	40.39	807169
2021-07-12	39.81	40.71	39.18	40.61	617818
2021-07-13	40.57	40.57	39.49	39.51	505191
2021-07-14	39.69	40.38	38.80	39.22	352223
2021-07-15	38.75	39.88	38.70	39.33	675871
2021-07-16	39.54	39.70	37.56	37.68	673107
2021-07-19	36.97	37.24	35.71	36.15	1353722
2021-07-20	37.38	40.16	36.70	39.51	2453961
2021-07-21	39.99	41.68	39.96	41.26	1348830
2021-07-22	40.98	41.37	40.52	40.65	934849
2021-07-23	41.11	41.60	40.39	40.75	658488
2021-07-26	40.73	41.71	40.53	40.95	852557
2021-07-27	40.38	40.88	39.84	40.29	666896
2021-07-28	40.62	41.33	39.87	40.87	441950
2021-07-29	41.61	41.61	40.66	40.72	520597
2021-07-30	40.50	41.19	39.62	39.82	775886
2021-08-02	40.02	41.21	39.33	39.46	657814
2021-08-03	39.79	40.41	38.72	40.28	534704
2021-08-04	39.50	40.37	39.03	39.66	529714
2021-08-05	39.86	40.46	39.86	40.25	506951
2021-08-06	40.92	42.24	40.87	41.82	907766
2021-08-09	41.63	42.15	40.96	41.34	963678
2021-08-10	41.16	42.18	41.04	42.15	572885
2021-08-11	42.25	43.12	41.70	43.12	453659
2021-08-12	43.25	43.25	42.42	42.74	312629
2021-08-13	42.80	42.87	42.14	42.23	331248
2021-08-16	41.53	41.92	41.12	41.57	613662
2021-08-17	41.16	41.44	39.90	40.39	564851
2021-08-18	40.10	41.12	39.90	40.31	697051
2021-08-19	39.97	40.10	39.20	39.68	589339
2021-08-20	39.59	40.88	39.47	40.86	443767
2021-08-23	41.28	41.67	40.85	41.53	439657
2021-08-24	41.80	42.29	41.52	42.19	474814
2021-08-25	42.41	43.40	42.21	42.72	606590
2021-08-26	42.90	42.90	41.67	41.75	459716
2021-08-27	41.94	43.22	41.85	43.20	423512
2021-08-30	43.43	43.46	41.88	41.91	313720
2021-08-31	42.00	43.05	41.92	42.55	578770
2021-09-01	42.76	42.76	41.94	42.51	565034
2021-09-02	42.56	43.04	42.13	42.32	562284
2021-09-03	42.45	42.94	42.07	42.54	622650
2021-09-07	42.92	43.56	41.90	42.42	458202
2021-09-08	42.05	42.36	41.59	42.00	1127441
2021-09-09	41.89	43.11	41.57	42.61	452015
2021-09-10	42.84	43.13	41.70	41.76	522760
2021-09-13	42.21	42.73	41.68	42.34	623470
2021-09-14	42.40	42.47	41.02	41.19	507703
2021-09-15	41.22	42.20	41.22	42.08	474988
2021-09-16	42.30	42.63	41.70	41.81	591460
2021-09-17	41.53	42.37	41.47	42.03	1940708
2021-09-20	40.78	41.20	40.06	41.15	655544
2021-09-21	42.22	42.60	41.52	42.06	739785
2021-09-22	42.46	43.13	42.46	42.64	542697
2021-09-23	43.02	44.95	42.97	44.72	531471
2021-09-24	44.50	45.59	44.50	45.38	748889
2021-09-27	46.00	46.72	45.99	46.34	1007086
2021-09-28	46.48	46.81	45.36	45.53	622286
2021-09-29	45.65	46.17	44.95	45.97	400550
2021-09-30	46.26	46.26	45.32	45.32	468911
2021-10-01	45.44	47.24	45.18	46.70	738341
2021-10-04	46.49	47.22	45.99	46.22	558918
2021-10-05	46.56	46.98	45.84	46.64	808256
2021-10-06	46.09	46.35	45.00	46.04	516557
2021-10-07	46.60	47.14	46.25	46.61	493826
2021-10-08	46.68	47.24	46.04	46.96	810484
2021-10-11	47.30	47.71	46.08	46.09	492822
2021-10-12	46.13	46.58	45.90	46.37	901932
2021-10-13	46.33	47.20	45.72	47.12	608311
2021-10-14	47.73	47.79	46.86	47.73	591738
2021-10-15	48.00	48.37	47.55	47.55	698124
2021-10-18	47.55	48.34	47.43	48.11	991805
2021-10-19	47.12	48.31	46.40	47.88	1228836
2021-10-20	47.88	48.39	46.93	48.14	719199
2021-10-21	48.03	48.03	46.44	47.20	818272
2021-10-22	47.42	48.33	47.34	47.61	709818
2021-10-25	47.97	48.44	47.68	47.72	906219
2021-10-26	47.89	47.99	46.94	47.21	680529
2021-10-27	46.84	47.22	45.69	45.71	676270
2021-10-28	45.88	46.64	45.88	46.60	609319
2021-10-29	46.64	47.99	46.34	47.47	1460379
2021-11-01	47.88	49.43	47.74	49.29	1190324
2021-11-02	49.20	49.98	48.88	49.26	868708
2021-11-03	49.07	50.42	48.62	50.28	883961
2021-11-04	50.20	50.20	48.49	48.99	544582
2021-11-05	49.42	49.88	48.89	49.53	980713
2021-11-08	49.74	50.05	49.11	49.22	430785
2021-11-09	48.90	49.90	48.52	49.42	473237
2021-11-10	49.37	49.62	48.77	48.97	683150
2021-11-11	49.02	49.32	48.18	49.03	568714
2021-11-12	48.81	48.91	48.00	48.38	514648
2021-11-15	49.01	49.02	48.18	48.90	915617
2021-11-16	48.92	49.49	48.31	48.86	619413
2021-11-17	48.81	49.10	47.79	48.24	463889
2021-11-18	48.44	48.62	47.98	48.18	690278
2021-11-19	47.49	47.89	46.83	47.68	536376
2021-11-22	48.35	49.40	48.35	48.64	508334
2021-11-23	48.95	49.52	48.43	49.42	682723
2021-11-24	49.20	49.62	48.66	49.24	484477
2021-11-26	47.05	47.13	45.34	46.28	721346
2021-11-29	47.33	47.78	45.74	46.10	469590
2021-11-30	45.35	46.61	43.73	44.74	1176246
2021-12-01	46.04	46.54	43.35	43.36	839267
2021-12-02	43.76	45.45	43.42	44.95	685037
2021-12-03	44.98	44.98	43.13	43.55	674893
2021-12-06	44.35	45.22	43.15	44.37	885020
2021-12-07	44.86	45.50	44.60	45.02	837901
2021-12-08	45.26	46.07	45.26	45.48	602809
2021-12-09	45.01	45.74	44.60	45.02	391236
2021-12-10	45.43	46.19	44.11	44.92	353832
2021-12-13	44.60	44.68	43.80	43.84	704690
2021-12-14	43.82	45.00	43.82	44.09	719657
2021-12-15	44.16	44.91	43.49	44.70	1018406
2021-12-16	45.41	45.96	44.23	44.44	677001
2021-12-17	44.34	44.34	42.62	43.14	2779194
2021-12-20	42.58	43.14	40.79	41.91	865586
2021-12-21	42.47	43.58	42.13	43.53	603391
2021-12-22	43.53	44.01	43.27	43.96	388865
2021-12-23	44.40	44.69	44.16	44.19	362141
2021-12-27	44.19	44.83	43.90	44.83	281852
2021-12-28	44.69	45.37	43.84	45.00	370427
2021-12-29	45.04	45.64	44.99	45.41	393967
2021-12-30	45.45	46.24	45.19	45.24	426065
2021-12-31	45.03	45.50	45.03	45.17	397841
2022-01-03	45.85	46.81	45.53	46.24	708784
2022-01-04	46.97	48.36	46.74	47.55	1007455
2022-01-05	47.64	48.71	47.63	47.63	1121267
2022-01-06	48.38	49.63	47.73	49.46	927475
2022-01-07	49.57	50.41	48.97	49.90	1120264
2022-01-10	50.05	50.25	48.69	49.99	1113485
2022-01-11	50.20	50.49	49.07	50.45	1132676
2022-01-12	50.67	51.55	50.16	50.58	1227822
2022-01-13	50.81	51.72	50.46	50.71	752629
2022-01-14	50.02	51.25	49.52	51.20	566614
2022-01-18	51.07	51.11	49.34	49.82	1465960
2022-01-19	50.47	50.49	48.02	48.13	1018514
2022-01-20	50.77	51.33	48.07	48.21	1325858
2022-01-21	47.91	48.81	46.83	48.17	1362265
2022-01-24	47.05	47.78	45.24	47.64	1378336
2022-01-25	47.07	47.76	45.67	47.30	1149840
2022-01-26	48.06	48.74	46.54	47.63	1112396
2022-01-27	47.69	49.04	45.53	46.03	1569012
2022-01-28	46.04	46.39	44.65	45.94	1010986
2022-01-31	45.74	46.55	44.86	46.43	1305682
2022-02-01	46.43	47.64	45.97	47.60	678914
2022-02-02	47.76	48.02	46.83	47.14	599494
2022-02-03	47.18	48.14	46.71	47.21	566232
2022-02-04	47.66	49.09	47.28	48.76	655474
2022-02-07	48.89	49.32	48.37	48.71	335701
2022-02-08	49.28	50.79	49.09	50.65	737044
2022-02-09	50.77	50.77	49.81	50.39	724139
2022-02-10	50.48	51.81	50.18	50.51	916525
2022-02-11	50.33	51.44	49.56	49.89	692646
2022-02-14	49.67	50.15	48.55	48.88	1018657
2022-02-15	49.31	51.23	49.31	51.05	534668
2022-02-16	50.50	51.50	50.30	51.11	592943
2022-02-17	50.53	50.81	48.80	48.98	592408
2022-02-18	49.02	49.57	48.56	48.70	619294
2022-02-22	49.15	49.32	47.78	48.29	840636
2022-02-23	48.67	49.22	47.33	47.61	785060
2022-02-24	45.53	46.67	44.42	46.54	1096077
2022-02-25	45.95	49.13	45.95	49.02	832446
2022-02-28	47.67	49.50	47.55	49.42	941223
2022-03-01	48.87	48.87	45.95	46.32	2259725
2022-03-02	46.86	48.47	46.68	47.67	1448519
2022-03-03	47.85	48.17	46.61	47.24	1089935
2022-03-04	46.05	46.05	43.01	43.69	1738276
2022-03-07	43.31	44.00	40.54	40.60	1546466
2022-03-08	41.29	43.11	40.30	41.48	1551049
2022-03-09	43.14	43.93	42.78	43.49	645413
2022-03-10	42.90	44.04	42.49	43.86	793857
2022-03-11	44.26	45.06	43.55	43.84	1196210
2022-03-14	44.54	45.81	43.99	44.44	1797603
2022-03-15	44.57	45.21	43.15	44.00	1063922
2022-03-16	44.81	46.84	44.68	45.89	1633540
2022-03-17	45.18	45.26	44.51	45.07	558952
2022-03-18	44.70	45.18	43.83	44.85	2132489
2022-03-21	45.23	45.80	44.33	44.89	598318
2022-03-22	45.57	46.76	45.42	46.45	1220908
2022-03-23	46.23	46.23	44.12	44.16	825933
2022-03-24	44.50	44.94	44.10	44.50	871366
2022-03-25	44.58	45.50	44.35	45.47	838430
2022-03-28	45.50	45.50	44.29	45.12	685559
2022-03-29	46.07	46.44	45.40	46.08	721451
2022-03-30	46.36	46.50	43.98	44.48	1737048
2022-03-31	44.17	44.90	43.08	43.13	1122005
2022-04-01	43.90	44.82	42.31	42.57	1174443
2022-04-04	42.27	42.72	41.53	41.67	761468
2022-04-05	41.50	42.03	40.71	40.89	1248676
2022-04-06	40.61	40.69	39.10	39.58	1746190
2022-04-07	39.77	39.77	38.12	38.72	1248908
2022-04-08	38.89	39.20	38.20	38.55	978241
2022-04-11	38.54	39.59	38.42	38.65	1136199
2022-04-12	38.76	39.36	37.77	38.03	1189067
2022-04-13	37.69	38.75	37.50	38.66	1785598
2022-04-14	38.67	38.80	37.29	37.33	1180277
2022-04-18	37.21	38.12	37.21	38.01	1339557
2022-04-19	38.51	40.28	38.26	40.19	1987446
2022-04-20	39.12	39.17	37.51	38.10	2614447
2022-04-21	38.26	38.61	35.28	35.29	2174375
2022-04-22	35.23	35.87	34.47	34.50	1432016
2022-04-25	34.20	34.98	33.37	34.64	2114829
2022-04-26	34.04	34.58	33.35	33.59	1412236
2022-04-27	33.59	34.01	33.19	33.42	1136456
2022-04-28	33.83	34.23	33.11	34.12	825380
2022-04-29	34.04	34.36	32.79	32.89	1219555
2022-05-02	33.17	33.53	32.45	33.40	987793
2022-05-03	33.49	34.14	33.18	33.62	882623
2022-05-04	33.58	34.68	33.19	34.50	939802
2022-05-05	33.99	34.21	32.72	33.11	988184
2022-05-06	33.02	33.13	31.88	32.36	880131
2022-05-09	31.71	32.02	31.04	31.36	1057597
2022-05-10	31.89	32.22	30.42	31.08	1027881
2022-05-11	31.21	31.85	30.07	30.20	1376875
2022-05-12	30.01	30.60	29.18	30.35	1719849
2022-05-13	30.90	31.13	30.15	30.51	977183
2022-05-16	30.55	30.69	29.54	29.95	733593
2022-05-17	30.73	31.35	30.46	31.24	794513
2022-05-18	30.65	31.19	30.40	30.48	1499086
2022-05-19	30.01	30.58	29.62	29.68	1763744
2022-05-20	30.10	30.27	28.84	29.60	1296527
2022-05-23	30.37	30.65	29.57	30.23	1864685
2022-05-24	29.97	30.22	28.77	29.22	1391093
2022-05-25	29.33	30.41	29.03	30.31	1198439
2022-05-26	30.56	31.33	30.33	31.20	1058687
2022-05-27	31.14	31.50	30.95	31.44	776307
2022-05-31	31.35	31.77	30.93	31.58	1509940
2022-06-01	31.70	32.03	30.89	31.41	2973721
2022-06-02	31.44	32.68	31.27	32.44	1448806
2022-06-03	32.13	32.25	31.63	31.87	1151893
2022-06-06	32.33	32.60	32.01	32.06	768399
2022-06-07	31.55	32.52	31.52	32.34	1286137
2022-06-08	31.86	32.07	31.54	31.94	886691
2022-06-09	32.29	32.29	30.75	30.76	993568
2022-06-10	29.78	30.18	28.65	28.87	1248717
2022-06-13	28.01	28.12	27.11	27.32	1879655
2022-06-14	27.96	27.96	27.12	27.42	1313168
2022-06-15	28.05	28.05	26.97	27.37	3224696
2022-06-16	26.65	26.93	25.60	25.90	1880308
2022-06-17	26.13	26.95	25.85	26.44	3599255
2022-06-21	27.20	27.40	26.54	26.56	1356732
2022-06-22	26.11	26.76	26.09	26.60	1988034
2022-06-23	26.39	26.71	25.65	25.95	1613866
2022-06-24	26.21	27.58	26.21	27.47	2851340
2022-06-27	27.64	27.69	27.00	27.36	843578
2022-06-28	27.76	28.07	27.25	27.31	797180
2022-06-29	27.22	27.29	26.84	27.18	849625
2022-06-30	26.47	27.27	25.88	26.66	1267266
2022-07-01	26.51	27.37	26.49	27.26	936185
2022-07-05	26.54	27.61	26.35	27.57	1019419
2022-07-06	27.42	27.66	26.79	26.96	1414431
2022-07-07	27.08	27.93	27.08	27.67	1085155
2022-07-08	27.64	28.02	27.23	27.45	679877
2022-07-11	27.05	27.34	26.70	26.96	633698
2022-07-12	26.73	27.55	26.63	27.05	641738
2022-07-13	26.71	26.86	26.08	26.45	749589
2022-07-14	25.76	26.21	25.48	26.09	1506877
2022-07-15	26.84	27.45	26.18	27.29	1759829
2022-07-18	27.53	28.19	27.23	27.53	1589546
2022-07-19	28.11	28.70	28.07	28.51	829192
2022-07-20	28.31	29.15	28.27	29.14	1094397
2022-07-21	28.15	28.15	26.13	27.56	2925855
2022-07-22	27.10	27.47	26.51	26.85	1950060
2022-07-25	27.31	27.45	26.93	27.16	2138470
2022-07-26	26.86	27.16	26.56	26.72	1064437
2022-07-27	27.04	27.39	26.74	27.24	1033014
2022-07-28	27.14	27.89	26.85	27.81	1279232
2022-07-29	27.98	28.29	27.63	28.03	1665868
2022-08-01	27.79	28.09	27.25	27.85	842101
2022-08-02	27.61	27.75	27.31	27.35	645598
2022-08-03	27.57	27.82	27.30	27.49	721009
2022-08-04	27.56	27.70	27.31	27.53	809924
2022-08-05	27.56	28.15	27.48	27.90	707034
2022-08-08	28.05	28.43	27.92	28.02	613185
2022-08-09	28.08	28.24	27.72	28.22	800509
2022-08-10	28.78	29.56	28.48	29.18	1248309
2022-08-11	29.43	29.68	29.25	29.38	608052
2022-08-12	29.38	29.75	29.12	29.72	576059
2022-08-15	29.13	29.87	29.13	29.79	703351
2022-08-16	29.70	30.43	29.62	30.30	650048
2022-08-17	29.70	29.98	29.33	29.61	669780
2022-08-18	29.55	29.58	29.22	29.49	744342
2022-08-19	29.09	29.12	28.44	28.65	818588
2022-08-22	28.07	28.07	27.68	27.73	642453
2022-08-23	27.91	28.22	27.64	27.78	493617
2022-08-24	27.59	28.23	27.46	27.86	1578223
2022-08-25	28.00	28.54	27.93	28.51	457944
2022-08-26	28.58	28.68	27.28	27.29	677296
2022-08-29	27.05	27.17	26.77	26.84	677913
2022-08-30	27.32	27.32	26.34	26.52	593804
2022-08-31	26.68	26.68	26.23	26.33	745722
2022-09-01	26.19	26.19	25.70	26.02	640824
2022-09-02	26.44	26.57	25.63	25.88	783267
2022-09-06	26.21	26.41	24.90	25.12	935655
2022-09-07	25.05	26.00	24.95	25.98	1158952
2022-09-08	25.78	27.04	25.60	26.77	1938438
2022-09-09	27.00	27.19	26.57	26.93	814482
2022-09-12	26.71	27.60	26.71	27.27	1100926
2022-09-13	26.49	26.66	25.60	25.68	865007
2022-09-14	25.71	25.85	25.23	25.71	965207
2022-09-15	25.71	26.63	25.71	26.12	1091046
2022-09-16	25.80	25.80	24.96	25.21	2535639
2022-09-19	24.89	26.05	24.89	25.94	1191311
2022-09-20	25.69	25.80	25.21	25.44	1098224
2022-09-21	25.49	25.79	24.84	24.85	1814668
2022-09-22	25.04	25.04	23.89	23.96	1253256
2022-09-23	23.62	23.77	23.21	23.74	1543591
2022-09-26	23.53	23.88	23.28	23.32	1235197
2022-09-27	23.61	23.87	22.71	22.97	1078831
2022-09-28	23.00	23.57	22.91	23.25	1379777
2022-09-29	22.81	22.85	22.26	22.70	1337180
2022-09-30	22.74	23.24	22.58	22.60	1926726
2022-10-03	23.07	23.34	22.46	23.13	1442746
2022-10-04	23.52	24.87	23.45	24.86	1481812
2022-10-05	24.30	24.67	24.12	24.30	1245816
2022-10-06	23.83	24.17	23.37	23.41	1587252
2022-10-07	23.18	23.24	22.65	22.87	1321995
2022-10-10	23.15	23.21	22.69	22.86	974722
2022-10-11	22.76	23.14	22.48	22.74	1337397
2022-10-12	22.72	22.93	22.39	22.64	1067532
2022-10-13	22.31	23.80	21.94	23.57	2128342
2022-10-14	23.72	24.20	22.96	23.13	1750463
2022-10-17	23.77	24.35	23.62	24.28	1447752
2022-10-18	24.70	25.00	23.99	24.29	1531767
2022-10-19	23.94	24.29	23.35	23.58	1294455
2022-10-20	23.14	23.69	22.38	22.45	1879509
2022-10-21	22.38	22.45	21.29	21.98	1957421
2022-10-24	22.18	23.13	22.02	22.97	1995325
2022-10-25	22.82	23.90	22.68	23.89	1206345
2022-10-26	23.96	24.60	23.67	24.20	1805225
2022-10-27	24.45	24.71	24.22	24.30	1511433
2022-10-28	24.50	25.61	24.44	25.48	1485313
2022-10-31	25.26	25.54	24.83	24.86	2019068
2022-11-01	25.00	25.26	24.72	25.11	1338619
2022-11-02	24.94	25.09	23.80	23.87	1514370
2022-11-03	23.62	23.66	23.04	23.54	1362707
2022-11-04	23.91	24.57	23.91	24.50	968862
2022-11-07	24.80	24.96	24.44	24.85	854143
2022-11-08	24.84	25.16	24.47	24.85	800998
2022-11-09	24.45	24.48	23.99	24.18	2116531
2022-11-10	25.26	26.99	25.26	26.76	1626137
2022-11-11	26.80	28.35	26.80	28.27	1989855
2022-11-14	27.90	27.96	26.77	26.78	1269062
2022-11-15	27.25	27.86	26.72	27.12	871557
2022-11-16	26.93	26.96	26.11	26.43	933247
2022-11-17	25.87	25.88	25.49	25.77	897985
2022-11-18	26.34	26.57	25.58	25.90	1003703
2022-11-21	25.79	25.86	25.51	25.75	884323
2022-11-22	25.98	26.70	25.95	26.16	1310689
2022-11-23	26.05	26.32	25.82	26.28	638692
2022-11-25	26.19	26.41	25.94	26.39	370780
2022-11-28	25.96	26.13	24.89	24.97	921975
2022-11-29	24.85	25.52	24.66	25.49	1151621
2022-11-30	25.34	26.16	24.64	26.12	1293125
2022-12-01	26.28	26.42	25.72	25.89	693296
2022-12-02	25.54	25.99	25.42	25.89	792228
2022-12-05	25.58	25.62	24.03	24.46	1108171
2022-12-06	24.36	24.60	23.68	23.97	1119786
2022-12-07	23.81	24.36	23.49	24.07	831128
2022-12-08	24.26	24.70	23.89	24.36	900778
2022-12-09	23.60	24.38	23.60	24.17	946543
2022-12-12	24.26	24.95	23.93	24.83	1098777
2022-12-13	25.50	25.94	24.20	24.56	1685004
2022-12-14	24.49	24.75	23.92	23.95	1272214
2022-12-15	23.13	23.40	22.88	22.88	1749187
2022-12-16	22.65	22.97	22.29	22.30	4071862
2022-12-19	22.49	22.56	22.09	22.34	1402560
2022-12-20	22.30	22.55	22.12	22.14	1166917
2022-12-21	22.43	22.75	22.27	22.43	1000678
2022-12-22	22.16	22.16	21.62	22.13	936906
2022-12-23	22.15	22.35	21.84	22.29	1112530
2022-12-27	22.30	22.49	21.96	22.32	853641
2022-12-28	22.40	22.47	22.11	22.26	728590
2022-12-29	22.42	23.04	22.28	22.95	937081
2022-12-30	22.68	23.01	22.68	22.95	795026
2023-01-03	23.21	23.60	22.55	22.67	1219443
2023-01-04	23.00	23.65	22.92	23.39	1199997
2025-01-10	189.81	189.85	187.73	188.96	335021
2025-01-13	187.01	189.50	186.35	189.29	389814
2025-01-14	191.16	192.09	189.80	191.49	851623
2025-01-15	196.03	196.29	194.25	194.84	295889
2025-01-16	195.24	196.68	194.19	196.14	526428
2025-01-17	198.20	198.20	197.07	197.42	352682
2025-01-21	199.13	200.95	198.53	200.88	390674
2025-01-22	201.02	201.31	200.15	200.23	355784
2025-01-23	199.53	201.10	198.98	201.04	265254
2025-01-24	201.10	201.86	200.25	200.53	250296
2025-01-27	197.25	199.68	196.26	197.62	387615
2025-01-28	198.07	199.58	197.09	198.92	254375
2025-01-29	198.78	199.80	197.15	198.60	264135
2025-01-30	200.12	201.70	199.46	200.71	319907
2025-01-31	201.62	202.35	198.82	199.26	304322
2025-02-03	194.50	198.27	194.05	197.29	475516
2025-02-04	197.07	199.04	197.02	199.01	262045
2025-02-05	199.56	200.97	198.68	200.85	223893
2025-02-06	201.51	201.76	199.20	200.67	247315
2025-02-07	201.00	201.44	198.65	198.80	244102
2025-02-10	200.36	200.36	198.97	199.68	313138
2025-02-11	198.19	198.90	197.63	198.20	358925
2025-02-12	195.53	197.47	195.00	197.12	287857
2025-02-13	198.08	199.35	197.17	199.20	393367
2025-02-14	199.94	200.21	199.01	199.51	226556
2025-02-18	200.18	200.69	199.27	200.47	279382
2025-02-19	199.36	199.77	198.74	199.19	333242
2025-02-20	198.65	198.75	195.09	196.66	344250
2025-02-21	197.39	197.39	190.15	190.65	509469
2025-02-24	191.05	191.15	187.59	189.16	644386
2025-02-25	188.86	189.51	185.58	187.53	463480
2025-02-26	188.35	190.12	187.38	188.20	402714
2025-02-27	189.11	189.27	185.29	185.38	367762
2025-02-28	184.80	187.87	184.44	187.83	671885
2025-03-03	189.36	189.55	181.84	183.06	556628
2025-03-04	180.46	183.88	177.01	180.87	1004518
2025-03-05	180.91	183.39	179.53	183.13	811053
2025-03-06	180.01	182.05	177.59	178.47	658234
2025-03-07	178.04	179.63	174.29	178.94	567929
2025-03-10	176.15	176.73	171.01	172.68	905852
2025-03-11	172.68	175.01	170.85	172.86	860706
2025-03-12	175.47	175.90	172.21	173.81	533084
2025-03-13	173.46	173.60	169.37	170.36	512835
2025-03-14	172.40	175.05	171.66	175.05	647346
2025-03-17	174.74	178.36	174.74	177.57	507652
2025-03-18	176.55	176.55	174.78	175.60	388061
2025-03-19	176.02	179.83	175.78	178.62	784173
2025-03-20	177.02	179.63	177.02	177.41	513555
2025-03-21	175.63	177.43	175.07	177.21	1136778
2025-03-24	179.88	182.47	179.88	181.51	516371
2025-03-25	181.81	182.45	180.38	181.08	359982
2025-03-26	181.34	181.70	177.99	178.71	476467
2025-03-27	178.19	178.85	176.41	176.64	505851
2025-03-28	176.26	176.69	172.00	172.98	295598
2025-03-31	170.17	173.20	168.41	172.26	420749
2025-04-01	171.97	174.15	170.17	173.18	454670
2025-04-02	171.00	176.89	171.00	176.31	380853
2025-04-03	168.15	169.30	163.70	163.98	853841
2025-04-04	158.20	158.74	151.38	155.35	1945997
2025-04-07	148.77	161.51	146.68	154.14	2138298
2025-04-08	159.46	160.22	148.38	150.43	1051692
2025-04-09	149.07	166.82	148.21	165.73	1327475
2025-04-10	161.38	161.65	153.84	158.20	757989
2025-04-11	158.17	160.75	155.36	160.66	546148
2025-04-14	163.91	163.91	159.90	162.39	759195
2025-04-15	162.37	164.34	161.85	162.44	558074
2025-04-16	161.34	162.69	158.65	160.66	608782
2025-04-17	161.11	162.85	160.40	161.89	623458
2025-04-21	160.40	160.71	156.39	158.14	719109
2025-04-22	159.99	163.14	159.99	162.43	621424
2025-04-23	167.46	170.35	164.99	165.44	516667
2025-04-24	166.06	169.81	165.48	169.54	351170
2025-04-25	168.98	170.23	168.08	170.00	351124
2025-04-28	170.32	171.53	168.71	170.60	521990
2025-04-29	170.34	172.39	169.56	171.73	306489
2025-04-30	168.76	171.12	166.95	170.85	280320
2025-05-01	172.33	173.99	170.96	172.08	318896
2025-05-02	174.02	176.54	174.02	175.79	415706
2025-05-05	174.29	176.38	174.12	175.22	479570
2025-05-06	173.26	175.02	172.50	173.58	313359
2025-05-07	174.00	174.84	172.79	174.01	260893
2025-05-08	176.19	178.97	175.50	177.37	368527
2025-05-09	178.38	178.69	176.70	177.13	416730
2025-05-12	183.78	184.56	182.00	183.84	515806
2025-05-13	184.63	186.32	184.63	185.43	387651
2025-05-14	185.62	185.75	184.46	184.86	390012
2025-05-15	184.08	185.11	182.88	184.98	1033681
2025-05-16	185.09	187.00	184.92	186.91	371844
2025-05-19	184.14	186.40	184.14	186.30	394999
2025-05-20	185.84	186.47	185.15	185.92	306092
2025-05-21	184.03	184.67	180.63	181.00	386510
2025-05-22	180.73	182.49	180.20	181.38	509163
2025-05-23	178.47	181.31	178.03	180.71	323904
2025-05-27	183.12	185.00	182.10	184.97	351316
2025-05-28	184.86	184.98	183.03	183.32	273923
2025-05-29	185.05	185.05	182.34	183.59	505446
2025-05-30	182.69	183.70	181.31	183.28	358690
2025-06-02	183.10	183.72	180.62	183.58	293274
2025-06-03	184.10	186.62	183.44	186.22	463752
2025-06-04	186.78	187.19	185.91	186.39	1056590
2025-06-05	186.75	187.90	185.45	186.41	485593
2025-06-06	188.38	189.00	187.84	188.61	1034332
2025-06-09	189.56	189.94	188.48	188.98	798105
2025-06-10	189.70	190.33	188.79	189.50	1119573
2025-06-11	190.08	190.69	188.43	188.84	1081752
2025-06-12	187.69	188.88	187.49	188.44	1293734
2025-06-13	186.13	187.57	184.68	185.36	331024
2025-06-16	186.92	188.51	186.74	187.74	522698
2025-06-17	186.56	187.38	185.83	186.04	289684
2025-06-18	186.31	188.51	185.92	187.22	869053
2025-06-20	188.50	188.50	186.01	186.68	270403
2025-06-23	186.13	188.49	184.43	188.49	589635
2025-06-24	190.06	191.48	189.39	191.18	443370
2025-06-25	191.59	191.65	189.24	188.76	281822
2025-06-26	189.89	191.51	189.32	191.37	301818
2025-06-27	192.17	193.15	190.48	191.72	324479
2025-06-30	192.93	192.99	192.17	192.71	607724
2025-07-01	191.92	194.88	191.81	193.58	821055
2025-07-02	193.69	195.77	192.95	195.67	763699
2025-07-03	196.22	197.64	196.22	197.50	393104
2025-07-07	196.47	197.39	194.24	195.53	1382893
2025-07-08	196.21	196.90	195.62	196.07	831431
2025-07-09	197.21	197.73	195.87	197.73	293667
2025-07-10	197.70	199.10	197.10	198.15	884434
2025-07-11	197.22	197.23	195.77	195.91	395314
2025-07-14	195.80	197.61	195.73	197.57	2186220
2025-07-15	198.15	198.26	194.45	194.45	1409940
2025-07-16	195.56	196.46	192.88	196.29	470643
2025-07-17	196.29	198.96	196.29	198.64	1843096
2025-07-18	199.57	199.88	197.84	198.49	2255477
2025-07-21	199.10	199.54	197.27	197.36	923895
2025-07-22	197.51	199.17	196.47	198.64	762737
2025-07-23	199.76	200.85	199.40	200.85	578360
2025-07-24	200.36	200.56	199.03	199.13	518798
2025-07-25	199.52	200.64	198.68	200.45	195062
2025-07-28	201.03	201.22	199.77	200.21	261074
2025-07-29	201.38	201.38	198.47	199.15	276215
2025-07-30	199.95	201.00	197.64	198.78	364681
2025-07-31	199.16	200.29	197.33	197.75	346587
2025-08-01	194.88	195.08	191.17	193.64	423076
2025-08-04	195.06	197.42	194.61	197.33	654460
2025-08-05	197.84	198.08	195.40	197.04	310588
2025-08-06	197.20	197.31	195.87	197.13	459135
2025-08-07	199.28	199.28	195.65	197.13	583014
2025-08-08	197.86	198.01	196.31	196.60	335622
2025-08-11	196.84	197.70	195.76	196.07	397094
2025-08-12	197.23	200.55	196.90	200.44	399887
2025-08-13	201.25	203.42	200.68	203.30	822383
2025-08-14	200.99	201.29	199.49	200.90	524239
2025-08-15	201.13	201.13	199.75	200.38	203624
2025-08-18	200.16	201.17	200.10	200.98	1244439
2025-08-19	201.06	201.65	199.00	199.44	534496
2025-08-20	198.83	199.23	196.72	198.75	255905
2025-08-21	197.61	199.12	197.31	198.77	326737
2025-08-22	199.63	205.78	199.59	205.01	468155
2025-08-25	204.75	204.75	203.44	203.49	673864
2025-08-26	203.53	205.05	203.53	204.76	728855
2025-08-27	204.76	206.35	204.75	205.88	457876
2025-08-28	206.82	207.39	206.23	207.08	396486
2025-08-29	207.07	207.22	205.03	205.82	641905
2025-09-02	203.16	204.89	202.26	204.85	268302
2025-09-03	204.60	205.72	203.42	204.32	445137
2025-09-04	204.71	206.70	204.05	206.60	498207
2025-09-05	207.94	209.34	205.32	207.79	241499
2025-09-08	208.61	208.81	207.21	208.81	1586788
2025-09-09	208.45	208.58	206.66	207.84	514845
2025-09-10	208.41	209.50	206.74	207.64	324534
2025-09-11	208.28	211.01	207.87	210.82	580582
2025-09-12	210.70	210.70	208.83	208.84	292323
2025-09-15	209.49	210.22	209.13	209.41	646568
2025-09-16	209.68	209.77	207.84	209.11	526838
2025-09-17	209.51	212.79	207.42	209.29	773746
2025-09-18	210.82	213.31	210.40	213.07	428177
2025-09-19	213.61	213.61	211.35	212.09	383400
2025-09-22	211.50	212.98	210.68	212.67	456634
2025-09-23	213.26	214.28	211.56	211.14	408132
2025-09-24	211.74	211.91	209.21	209.21	397922
2025-09-25	207.17	208.05	205.89	207.44	359073
2025-09-26	208.03	209.34	207.44	209.22	394149
2025-09-29	210.62	210.62	209.10	209.74	364632
2025-09-30	209.71	210.00	207.40	209.34	569662
2025-10-01	208.65	210.25	208.50	210.01	333107
2025-10-02	210.75	211.51	209.35	211.42	403595
2025-10-03	212.31	213.51	211.30	212.10	323076
2025-10-06	213.77	214.07	212.11	212.88	216425
2025-10-07	213.34	213.34	209.10	210.28	470499
2025-10-08	211.65	212.96	210.72	212.75	311695
2025-10-09	212.77	213.20	210.80	211.46	326084
2025-10-10	212.21	212.74	204.87	204.87	609261
2025-10-13	208.08	210.02	207.77	209.73	364405
2025-10-14	207.12	212.95	206.13	211.48	297616
2025-10-15	213.50	214.94	210.46	212.63	192670
2025-10-16	213.30	213.63	208.27	209.38	533716
2025-10-17	208.24	209.51	206.72	208.70	312518
2025-10-20	210.56	212.14	210.56	211.79	199194
2025-10-21	211.57	213.02	210.43	212.14	236494
2025-10-22	211.72	211.81	207.10	208.83	401674
2025-10-23	209.29	212.08	209.23	211.63	484797
2025-10-24	214.26	215.09	213.54	213.54	201671
2025-10-27	215.72	216.00	214.62	215.05	264539
2025-10-28	215.07	215.07	213.38	213.43	448343
2025-10-29	213.25	214.85	210.94	212.11	386331
2025-10-30	210.20	212.38	209.37	209.44	398288
2025-10-31	210.69	212.22	209.70	211.74	268285
2025-11-03	211.86	211.86	208.49	211.12	488105
2025-11-04	207.66	209.35	206.98	207.09	343805
2025-11-05	207.49	210.19	207.46	209.30	283476
2025-11-06	209.21	209.48	205.32	205.97	303626
2025-11-07	204.13	208.00	203.00	208.00	483523
2025-11-10	210.46	211.08	208.51	210.22	240773
2025-11-11	209.71	210.71	209.20	210.13	200898
2025-11-12	210.79	212.04	209.80	210.10	274792
2025-11-13	208.67	209.25	203.88	204.47	418545
2025-11-14	201.27	205.85	201.01	204.22	398716
2025-11-17	203.76	204.40	199.29	200.14	382077
2025-11-18	198.75	201.82	198.25	200.51	525832
2025-11-19	200.99	202.23	199.30	200.62	340343
2025-11-20	203.84	204.65	196.22	196.46	396123
2025-11-21	196.99	201.71	195.90	200.34	751845
2025-11-24	201.00	204.08	200.78	203.65	579994
2025-11-25	204.17	208.03	203.51	207.82	325216
2025-11-26	208.12	210.73	207.77	209.25	293360
2025-11-28	210.07	211.12	209.45	210.83	261543
2025-12-01	208.71	210.81	208.41	209.37	1030209
2025-12-02	210.73	211.19	209.15	209.17	330843
2025-12-03	209.45	212.15	209.34	211.95	244377
2025-12-04	211.68	213.77	211.23	213.24	568823
2025-12-05	213.05	214.32	212.71	213.06	520870
2025-12-08	213.98	213.98	212.21	212.70	1127758
2025-12-09	212.00	214.04	212.00	212.66	1842626
2025-12-10	212.73	216.66	212.34	215.42	1624749
2025-12-11	215.21	217.47	215.02	217.28	521595
2025-12-12	217.43	217.58	213.31	213.72	701194
2025-12-15	214.88	214.88	211.79	211.93	542358
2025-12-16	211.72	212.82	209.92	211.15	713924
2025-12-17	211.73	213.17	208.98	209.17	398381
2025-12-18	211.62	212.96	210.16	210.59	421756
2025-12-19	211.20	213.36	211.10	212.24	442548
2025-12-22	213.75	215.31	213.43	214.54	330276
2025-12-23	213.90	214.40	212.66	213.49	400536
2025-12-24	213.52	214.11	212.82	213.79	256707
2025-12-26	213.96	213.96	212.66	213.38	385184
2025-12-29	212.28	213.38	211.63	212.09	567333
2025-12-30	212.24	212.33	211.03	211.16	183676
2025-12-31	211.00	211.00	208.98	209.12	247507
2026-01-02	210.37	211.88	209.14	211.63	327326
2026-01-05	212.72	215.49	212.54	214.77	945979
2026-01-06	214.78	217.65	214.01	217.63	469849
2026-01-07	217.76	217.89	215.87	216.75	453713
2026-01-08	216.10	217.89	215.84	217.20	454360
2026-01-09	218.35	219.56	217.19	218.73	341593
2026-01-12	217.95	219.45	217.11	219.22	342718
2026-01-13	219.85	220.19	218.26	219.22	271154
2026-01-14	218.74	219.75	217.95	219.54	510622
2026-01-15	220.79	222.50	220.28	221.32	324095
2026-01-16	221.62	222.57	220.70	221.14	248263
2026-01-20	217.64	219.87	217.16	217.77	372260
2026-01-21	219.37	221.89	218.00	221.09	334045
2026-01-22	222.64	223.64	222.06	222.28	299074
2026-01-23	222.23	222.23	219.05	219.44	325089
2026-01-26	219.83	220.79	218.78	219.17	293289
2026-01-27	219.72	219.81	218.63	219.45	222938
2026-01-28	220.28	220.62	218.00	218.42	228497
2026-01-29	218.98	219.00	214.50	217.34	412861
2026-01-30	216.03	217.50	212.96	214.06	426750
2026-02-02	213.20	216.41	213.10	215.35	431046
2026-02-03	215.91	216.84	211.79	214.93	363244

Explore More About VXF

Coins representing dividend payouts and trends

VXF Dividend History

Discover Vanguard Extended Market's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

VXF Stock Split History

Discover Vanguard Extended Market's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VXF Historical Prices

Explore Vanguard Extended Market's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics